Klöckner & Co SE (ETR:KCO)
Germany · Delayed Price · Currency is EUR 11.10
+0.06 (0.54%)
Mar 5, 2026, 5:35 PM CET
Klöckner & Co SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 11.02 | 11.18 | 11.02 | 11.14 | - | 0.91% | 361,007 |
| Mar 4, 2026 | 11.00 | 11.06 | 11.00 | 11.04 | 11.04 | 0.36% | 216,651 |
| Mar 3, 2026 | 11.00 | 11.02 | 10.96 | 11.00 | 11.00 | - | 1,358,022 |
| Mar 2, 2026 | 11.00 | 11.02 | 11.00 | 11.00 | 11.00 | -0.18% | 379,814 |
| Feb 27, 2026 | 11.02 | 11.02 | 11.00 | 11.02 | 11.02 | 0.18% | 316,607 |
| Feb 26, 2026 | 11.00 | 11.02 | 11.00 | 11.00 | 11.00 | - | 287,295 |
| Feb 25, 2026 | 11.00 | 11.02 | 11.00 | 11.00 | 11.00 | - | 250,066 |
| Feb 24, 2026 | 11.02 | 11.04 | 11.00 | 11.00 | 11.00 | -0.18% | 496,550 |
| Feb 23, 2026 | 11.02 | 11.04 | 11.02 | 11.02 | 11.02 | - | 556,674 |
| Feb 20, 2026 | 11.02 | 11.06 | 11.02 | 11.02 | 11.02 | - | 506,972 |
| Feb 19, 2026 | 11.02 | 11.04 | 11.02 | 11.02 | 11.02 | - | 360,187 |
| Feb 18, 2026 | 11.04 | 11.06 | 11.02 | 11.02 | 11.02 | - | 162,975 |
| Feb 17, 2026 | 11.04 | 11.06 | 11.02 | 11.02 | 11.02 | -0.36% | 386,294 |
| Feb 16, 2026 | 11.04 | 11.06 | 11.04 | 11.06 | 11.06 | - | 227,210 |
| Feb 13, 2026 | 11.04 | 11.10 | 11.04 | 11.06 | 11.06 | 0.18% | 663,320 |
| Feb 12, 2026 | 11.04 | 11.06 | 11.04 | 11.04 | 11.04 | 0.18% | 649,164 |
| Feb 11, 2026 | 11.04 | 11.06 | 11.02 | 11.02 | 11.02 | -0.18% | 834,549 |
| Feb 10, 2026 | 11.04 | 11.06 | 11.02 | 11.04 | 11.04 | - | 538,076 |
| Feb 9, 2026 | 11.04 | 11.08 | 11.04 | 11.04 | 11.04 | - | 333,080 |
| Feb 6, 2026 | 11.02 | 11.06 | 11.02 | 11.04 | 11.04 | 0.18% | 771,365 |
| Feb 5, 2026 | 11.02 | 11.16 | 11.02 | 11.02 | 11.02 | - | 941,695 |
| Feb 4, 2026 | 11.02 | 11.04 | 11.02 | 11.02 | 11.02 | - | 244,581 |
| Feb 3, 2026 | 11.04 | 11.06 | 11.02 | 11.02 | 11.02 | -0.18% | 196,671 |
| Feb 2, 2026 | 11.02 | 11.06 | 11.02 | 11.04 | 11.04 | 0.18% | 349,528 |
| Jan 30, 2026 | 11.02 | 11.04 | 11.02 | 11.02 | 11.02 | - | 296,625 |
| Jan 29, 2026 | 11.04 | 11.06 | 11.02 | 11.02 | 11.02 | - | 361,545 |
| Jan 28, 2026 | 11.04 | 11.06 | 11.02 | 11.02 | 11.02 | - | 953,828 |
| Jan 27, 2026 | 11.02 | 11.04 | 11.00 | 11.02 | 11.02 | 0.18% | 579,647 |
| Jan 26, 2026 | 11.00 | 11.04 | 11.00 | 11.00 | 11.00 | -0.18% | 641,086 |
| Jan 23, 2026 | 11.00 | 11.06 | 11.00 | 11.02 | 11.02 | - | 708,398 |
| Jan 22, 2026 | 11.06 | 11.08 | 11.02 | 11.02 | 11.02 | -0.18% | 615,056 |
| Jan 21, 2026 | 11.04 | 11.12 | 11.04 | 11.04 | 11.04 | -0.18% | 1,592,393 |
| Jan 20, 2026 | 11.00 | 11.08 | 10.98 | 11.06 | 11.06 | 0.55% | 1,688,744 |
| Jan 19, 2026 | 10.96 | 11.04 | 10.94 | 11.00 | 11.00 | -0.36% | 2,938,026 |
| Jan 16, 2026 | 11.06 | 11.16 | 10.88 | 11.04 | 11.04 | 28.22% | 15,196,840 |
| Jan 15, 2026 | 8.35 | 8.92 | 8.35 | 8.61 | 8.61 | 1.89% | 341,841 |
| Jan 14, 2026 | 8.58 | 8.58 | 8.28 | 8.45 | 8.45 | -1.52% | 320,724 |
| Jan 13, 2026 | 8.42 | 8.61 | 8.38 | 8.58 | 8.58 | 2.51% | 216,852 |
| Jan 12, 2026 | 8.37 | 8.44 | 8.31 | 8.37 | 8.37 | - | 156,797 |
| Jan 9, 2026 | 8.43 | 8.50 | 8.33 | 8.37 | 8.37 | 0.12% | 137,625 |
| Jan 8, 2026 | 8.35 | 8.43 | 8.24 | 8.36 | 8.36 | -0.24% | 114,084 |
| Jan 7, 2026 | 8.17 | 8.38 | 8.14 | 8.38 | 8.38 | 2.44% | 193,999 |
| Jan 6, 2026 | 8.30 | 8.30 | 8.12 | 8.18 | 8.18 | -1.21% | 115,528 |
| Jan 5, 2026 | 8.30 | 8.38 | 8.19 | 8.28 | 8.28 | 1.10% | 221,933 |
| Jan 2, 2026 | 8.12 | 8.36 | 8.12 | 8.19 | 8.19 | 0.86% | 167,935 |
| Dec 30, 2025 | 7.96 | 8.18 | 7.94 | 8.12 | 8.12 | 2.53% | 143,992 |
| Dec 29, 2025 | 7.97 | 8.05 | 7.85 | 7.92 | 7.92 | -0.38% | 131,374 |
| Dec 23, 2025 | 7.99 | 8.00 | 7.80 | 7.95 | 7.95 | 0.38% | 218,944 |
| Dec 22, 2025 | 8.20 | 8.23 | 7.74 | 7.92 | 7.92 | -4.46% | 263,953 |
| Dec 19, 2025 | 8.50 | 8.56 | 8.11 | 8.29 | 8.29 | -3.60% | 441,867 |