Klea Holding SA (FRA:7V91)
Germany · Delayed Price · Currency is EUR 0.2385
-0.0010 (-0.42%)
At close: Dec 1, 2025
Klea Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -0.42% | - |
| Nov 28, 2025 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -2.24% | - |
| Nov 27, 2025 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 1.66% | - |
| Nov 26, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 2.55% | - |
| Nov 25, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -0.84% | - |
| Nov 24, 2025 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | 1.94% | - |
| Nov 21, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -0.43% | - |
| Nov 20, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 1.08% | - |
| Nov 19, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -1.49% | - |
| Nov 18, 2025 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -1.47% | - |
| Nov 17, 2025 | 0.24 | 0.26 | 0.24 | 0.24 | 0.24 | -0.63% | 10,000 |
| Nov 14, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 0.42% | - |
| Nov 13, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 1.06% | - |
| Nov 12, 2025 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | 2.83% | - |
| Nov 11, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -0.65% | - |
| Nov 10, 2025 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -2.74% | - |
| Nov 7, 2025 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | 3.26% | - |
| Nov 6, 2025 | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | 1.10% | - |
| Nov 5, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -3.60% | - |
| Nov 4, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | - |
| Nov 3, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -1.26% | - |
| Oct 31, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -0.42% | - |
| Oct 30, 2025 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -2.04% | - |
| Oct 29, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -1.80% | - |
| Oct 28, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -1.77% | - |
| Oct 27, 2025 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -1.55% | - |
| Oct 24, 2025 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 2.38% | - |
| Oct 23, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 1.00% | - |
| Oct 22, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 1.01% | - |
| Oct 21, 2025 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 1.65% | - |
| Oct 20, 2025 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -3.57% | - |
| Oct 17, 2025 | 0.24 | 0.26 | 0.24 | 0.25 | 0.25 | 3.28% | 2,500 |
| Oct 16, 2025 | 0.26 | 0.26 | 0.24 | 0.24 | 0.24 | -6.15% | - |
| Oct 15, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 0.97% | - |
| Oct 14, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -2.46% | - |
| Oct 13, 2025 | 0.28 | 0.28 | 0.26 | 0.26 | 0.26 | -4.35% | - |
| Oct 10, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -2.47% | - |
| Oct 9, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 1.25% | - |
| Oct 8, 2025 | 0.28 | 0.30 | 0.28 | 0.28 | 0.28 | 0.36% | 3,821 |
| Oct 7, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -0.54% | - |
| Oct 6, 2025 | 0.26 | 0.28 | 0.26 | 0.28 | 0.28 | 9.38% | - |
| Oct 3, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -9.22% | - |
| Oct 2, 2025 | 0.26 | 0.28 | 0.26 | 0.28 | 0.28 | 10.59% | 3,821 |
| Oct 1, 2025 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | -3.77% | - |
| Sep 30, 2025 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | 0.95% | 2,000 |
| Sep 29, 2025 | 0.29 | 0.30 | 0.26 | 0.26 | 0.26 | -8.70% | 26,476 |
| Sep 26, 2025 | 0.26 | 0.29 | 0.26 | 0.29 | 0.29 | 11.00% | 12,010 |
| Sep 25, 2025 | 0.24 | 0.26 | 0.24 | 0.26 | 0.26 | 7.02% | - |
| Sep 24, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | - |
| Sep 23, 2025 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | 5.22% | - |