Klöckner & Co SE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 13, 2026	12.30	12.64	12.22	12.50	12.50	-	72,785
May 12, 2026	12.54	12.60	12.50	12.50	12.50	-0.16%	48,823
May 11, 2026	12.56	12.60	12.48	12.52	12.52	-0.32%	71,102
May 8, 2026	12.60	12.60	12.52	12.56	12.56	0.32%	28,505
May 7, 2026	12.54	12.60	12.52	12.52	12.52	-0.63%	26,006
May 6, 2026	12.60	12.68	12.44	12.60	12.60	0.80%	53,435
May 5, 2026	12.44	12.64	12.44	12.50	12.50	-0.48%	56,885
May 4, 2026	12.54	12.60	12.46	12.56	12.56	0.32%	24,150
Apr 30, 2026	12.58	12.64	12.50	12.52	12.52	-0.32%	32,602
Apr 29, 2026	12.52	12.70	12.52	12.56	12.56	-0.32%	89,054
Apr 28, 2026	12.52	12.60	12.50	12.60	12.60	-0.16%	155,062
Apr 27, 2026	12.50	12.66	12.46	12.62	12.62	0.32%	254,978
Apr 24, 2026	12.48	12.58	12.48	12.58	12.58	0.32%	48,247
Apr 23, 2026	12.52	12.58	12.46	12.54	12.54	-0.32%	66,233
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