Klöckner & Co SE (ETR:KCO)
Germany · Delayed Price · Currency is EUR 12.50
-0.08 (-0.64%)
Apr 23, 2026, 3:22 PM CET
Klöckner & Co SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 12.52 | 12.58 | 12.46 | 12.52 | - | -0.48% | 39,925 |
| Apr 22, 2026 | 12.54 | 12.60 | 12.54 | 12.58 | 12.58 | 0.16% | 336,687 |
| Apr 21, 2026 | 12.44 | 12.56 | 12.44 | 12.56 | 12.56 | 0.48% | 45,872 |
| Apr 20, 2026 | 12.40 | 12.54 | 12.40 | 12.50 | 12.50 | -0.64% | 32,991 |
| Apr 17, 2026 | 12.46 | 12.58 | 12.42 | 12.58 | 12.58 | 0.96% | 110,313 |
| Apr 16, 2026 | 12.38 | 12.46 | 12.36 | 12.46 | 12.46 | 0.81% | 245,468 |
| Apr 15, 2026 | 12.30 | 12.40 | 12.30 | 12.36 | 12.36 | -0.16% | 247,726 |
| Apr 14, 2026 | 12.26 | 12.48 | 12.20 | 12.38 | 12.38 | 0.32% | 236,600 |
| Apr 13, 2026 | 12.22 | 12.38 | 12.22 | 12.34 | 12.34 | 0.33% | 74,276 |
| Apr 10, 2026 | 12.12 | 12.48 | 12.10 | 12.30 | 12.30 | 1.15% | 227,869 |
| Apr 9, 2026 | 12.14 | 12.20 | 12.10 | 12.16 | 12.16 | -0.65% | 215,580 |
| Apr 8, 2026 | 12.18 | 12.24 | 12.12 | 12.24 | 12.24 | 0.49% | 83,234 |
| Apr 7, 2026 | 12.10 | 12.24 | 12.10 | 12.18 | 12.18 | -0.33% | 208,256 |
| Apr 2, 2026 | 12.12 | 12.26 | 12.12 | 12.22 | 12.22 | -0.16% | 70,151 |
| Apr 1, 2026 | 12.12 | 12.24 | 12.10 | 12.24 | 12.24 | 0.33% | 80,043 |
| Mar 31, 2026 | 12.00 | 12.28 | 12.00 | 12.20 | 12.20 | 1.50% | 537,621 |
| Mar 30, 2026 | 12.02 | 12.10 | 12.00 | 12.02 | 12.02 | -0.33% | 200,174 |
| Mar 27, 2026 | 11.78 | 12.24 | 11.70 | 12.06 | 12.06 | 1.86% | 905,179 |
| Mar 26, 2026 | 11.82 | 11.96 | 11.60 | 11.84 | 11.84 | -1.00% | 359,728 |
| Mar 25, 2026 | 12.00 | 12.08 | 11.90 | 11.96 | 11.96 | -0.17% | 528,737 |
| Mar 24, 2026 | 11.84 | 12.00 | 11.82 | 11.98 | 11.98 | 1.18% | 359,522 |
| Mar 23, 2026 | 11.72 | 11.90 | 11.72 | 11.84 | 11.84 | 0.34% | 193,481 |
| Mar 20, 2026 | 11.72 | 11.90 | 11.54 | 11.80 | 11.80 | 0.85% | 1,075,025 |
| Mar 19, 2026 | 11.84 | 11.86 | 11.70 | 11.70 | 11.70 | -1.35% | 275,801 |
| Mar 18, 2026 | 11.88 | 11.92 | 11.84 | 11.86 | 11.86 | - | 185,685 |
| Mar 17, 2026 | 11.88 | 11.90 | 11.84 | 11.86 | 11.86 | -0.50% | 189,764 |
| Mar 16, 2026 | 11.84 | 11.94 | 11.84 | 11.92 | 11.92 | - | 120,667 |
| Mar 13, 2026 | 11.80 | 11.96 | 11.78 | 11.92 | 11.92 | -0.50% | 346,509 |
| Mar 12, 2026 | 11.52 | 12.00 | 11.52 | 11.98 | 11.98 | 3.28% | 650,336 |
| Mar 11, 2026 | 11.60 | 11.64 | 11.50 | 11.60 | 11.60 | -0.17% | 337,739 |
| Mar 10, 2026 | 11.06 | 11.70 | 11.04 | 11.62 | 11.62 | 5.06% | 1,274,481 |
| Mar 9, 2026 | 11.04 | 11.10 | 11.00 | 11.06 | 11.06 | -0.36% | 416,454 |
| Mar 6, 2026 | 11.06 | 11.10 | 11.06 | 11.10 | 11.10 | - | 127,930 |
| Mar 5, 2026 | 11.02 | 11.18 | 11.02 | 11.10 | 11.10 | 0.54% | 417,835 |
| 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 | - | 360,301 |
| 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 |