Klöckner & Co SE (FRA:KCO)
Germany flag Germany · Delayed Price · Currency is EUR
5.40
+0.12 (2.27%)
At close: Oct 22, 2025

Klöckner & Co SE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 23, 20255.395.545.395.495.491.86%150
Oct 22, 20255.255.475.255.395.392.08%650
Oct 21, 20255.265.295.265.285.28-0.75%175
Oct 20, 20255.255.325.255.325.321.92%1,588
Oct 17, 20255.215.225.175.225.22-0.38%1,500
Oct 16, 20255.395.395.215.245.24-2.96%658
Oct 15, 20255.525.605.405.405.40-2.88%500
Oct 14, 20255.585.585.525.565.56-0.71%500
Oct 13, 20255.805.805.605.605.60-2.78%666
Oct 10, 20255.985.985.765.765.76-3.68%2,302
Oct 9, 20255.986.075.985.985.980.34%2,302
Oct 8, 20255.795.995.795.965.963.65%2,302
Oct 7, 20255.725.765.715.755.750.17%100
Oct 6, 20256.056.055.745.745.74-4.17%900
Oct 3, 20255.966.035.965.995.990.34%170
Oct 2, 20255.896.055.895.975.972.05%305
Oct 1, 20255.805.955.655.855.851.56%5,500
Sep 30, 20255.855.885.765.765.76-1.87%1,604
Sep 29, 20255.765.875.765.875.874.82%2,000
Sep 26, 20255.585.755.585.605.600.36%3,000
Sep 25, 20255.555.585.555.585.581.82%3,897
Sep 24, 20255.485.485.485.485.48-1.26%4,693
Sep 23, 20255.435.555.435.555.552.40%1,000
Sep 22, 20255.425.425.425.425.42-1.09%282
Sep 19, 20255.485.485.485.485.48-282
Sep 18, 20255.485.565.485.485.480.92%793
Sep 17, 20255.435.435.435.435.43-0.18%2,350
Sep 16, 20255.525.565.445.445.44-1.27%2,350
Sep 15, 20255.565.565.515.515.510.36%211
Sep 12, 20255.515.515.495.495.490.55%100
Sep 11, 20255.465.465.465.465.461.11%2,238
Sep 10, 20255.515.515.405.405.40-1.82%2,238
Sep 9, 20255.415.505.415.505.50-0.36%1,620
Sep 8, 20255.525.525.525.525.521.47%1,000
Sep 5, 20255.435.445.435.445.44-1,000
Sep 4, 20255.395.445.395.445.440.18%60
Sep 3, 20255.595.595.405.435.43-4.74%2,000
Sep 2, 20255.705.705.705.705.70-1.72%750
Sep 1, 20255.885.885.805.805.80-1.36%750
Aug 29, 20255.895.895.885.885.88-0.68%500
Aug 28, 20255.925.955.925.925.92-2.15%1,100
Aug 27, 20256.056.056.056.056.051.51%140
Aug 26, 20255.965.965.965.965.96-1.97%140
Aug 25, 20255.966.085.966.086.081.33%140
Aug 22, 20255.906.005.906.006.001.01%900
Aug 21, 20255.945.945.945.945.941.02%910
Aug 20, 20256.016.015.885.885.88-1.67%910
Aug 19, 20255.886.055.885.985.980.67%1,560
Aug 18, 20256.006.005.875.945.94-0.67%4,890
Aug 15, 20255.985.985.985.985.980.17%2,000