Klöckner & Co SE (FRA:KCO)
Germany · Delayed Price · Currency is EUR 5.85
+0.22 (3.91%)
At close: Sep 29, 2025
Klöckner & Co SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 5.76 | 5.87 | 5.76 | 5.87 | 5.87 | 4.82% | 2,000 |
| Sep 26, 2025 | 5.58 | 5.75 | 5.58 | 5.60 | 5.60 | 0.36% | 3,000 |
| Sep 25, 2025 | 5.55 | 5.58 | 5.55 | 5.58 | 5.58 | 1.82% | 200 |
| Sep 24, 2025 | 5.48 | 5.48 | 5.48 | 5.48 | 5.48 | -1.26% | 1,000 |
| Sep 23, 2025 | 5.43 | 5.55 | 5.43 | 5.55 | 5.55 | 2.40% | 1,000 |
| Sep 22, 2025 | 5.42 | 5.42 | 5.42 | 5.42 | 5.42 | -1.09% | 282 |
| Sep 19, 2025 | 5.48 | 5.48 | 5.48 | 5.48 | 5.48 | - | 282 |
| Sep 18, 2025 | 5.48 | 5.56 | 5.48 | 5.48 | 5.48 | 0.92% | 793 |
| Sep 17, 2025 | 5.43 | 5.43 | 5.43 | 5.43 | 5.43 | -0.18% | 2,350 |
| Sep 16, 2025 | 5.52 | 5.56 | 5.44 | 5.44 | 5.44 | -1.27% | 2,350 |
| Sep 15, 2025 | 5.56 | 5.56 | 5.51 | 5.51 | 5.51 | 0.36% | 211 |
| Sep 12, 2025 | 5.51 | 5.51 | 5.49 | 5.49 | 5.49 | 0.55% | 100 |
| Sep 11, 2025 | 5.46 | 5.46 | 5.46 | 5.46 | 5.46 | 1.11% | 2,238 |
| Sep 10, 2025 | 5.51 | 5.51 | 5.40 | 5.40 | 5.40 | -1.82% | 2,238 |
| Sep 9, 2025 | 5.41 | 5.50 | 5.41 | 5.50 | 5.50 | -0.36% | 1,620 |
| Sep 8, 2025 | 5.52 | 5.52 | 5.52 | 5.52 | 5.52 | 1.47% | 1,000 |
| Sep 5, 2025 | 5.43 | 5.44 | 5.43 | 5.44 | 5.44 | - | 1,000 |
| Sep 4, 2025 | 5.39 | 5.44 | 5.39 | 5.44 | 5.44 | 0.18% | 60 |
| Sep 3, 2025 | 5.59 | 5.59 | 5.40 | 5.43 | 5.43 | -4.74% | 2,000 |
| Sep 2, 2025 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | -1.72% | 750 |
| Sep 1, 2025 | 5.88 | 5.88 | 5.80 | 5.80 | 5.80 | -1.36% | 750 |
| Aug 29, 2025 | 5.89 | 5.89 | 5.88 | 5.88 | 5.88 | -0.68% | 500 |
| Aug 28, 2025 | 5.92 | 5.95 | 5.92 | 5.92 | 5.92 | -2.15% | 1,100 |
| Aug 27, 2025 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | 1.51% | 140 |
| Aug 26, 2025 | 5.96 | 5.96 | 5.96 | 5.96 | 5.96 | -1.97% | 140 |
| Aug 25, 2025 | 5.96 | 6.08 | 5.96 | 6.08 | 6.08 | 1.33% | 140 |
| Aug 22, 2025 | 5.90 | 6.00 | 5.90 | 6.00 | 6.00 | 1.01% | 900 |
| Aug 21, 2025 | 5.94 | 5.94 | 5.94 | 5.94 | 5.94 | 1.02% | 910 |
| Aug 20, 2025 | 6.01 | 6.01 | 5.88 | 5.88 | 5.88 | -1.67% | 910 |
| Aug 19, 2025 | 5.88 | 6.05 | 5.88 | 5.98 | 5.98 | 0.67% | 1,560 |
| Aug 18, 2025 | 6.00 | 6.00 | 5.87 | 5.94 | 5.94 | -0.67% | 4,890 |
| Aug 15, 2025 | 5.98 | 5.98 | 5.98 | 5.98 | 5.98 | 0.17% | 2,000 |
| Aug 14, 2025 | 6.04 | 6.04 | 5.97 | 5.97 | 5.97 | 0.34% | 2,000 |
| Aug 13, 2025 | 6.12 | 6.12 | 5.95 | 5.95 | 5.95 | -2.62% | 380 |
| Aug 12, 2025 | 6.11 | 6.11 | 6.11 | 6.11 | 6.11 | -2.86% | 1,200 |
| Aug 11, 2025 | 6.23 | 6.29 | 6.23 | 6.29 | 6.29 | 1.13% | 1,200 |
| Aug 8, 2025 | 6.12 | 6.35 | 6.12 | 6.22 | 6.22 | -2.81% | 1,300 |
| Aug 7, 2025 | 6.25 | 6.40 | 6.05 | 6.40 | 6.40 | 1.75% | 1,230 |
| Aug 6, 2025 | 6.33 | 6.43 | 6.23 | 6.29 | 6.29 | 1.94% | 4,510 |
| Aug 5, 2025 | 6.19 | 6.19 | 6.17 | 6.17 | 6.17 | -0.80% | 1,000 |
| Aug 4, 2025 | 6.22 | 6.22 | 6.20 | 6.22 | 6.22 | -0.64% | 340 |
| Aug 1, 2025 | 6.33 | 6.33 | 6.23 | 6.26 | 6.26 | -4.43% | 390 |
| Jul 31, 2025 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | -1.50% | 2,740 |
| Jul 30, 2025 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | 0.15% | 2,740 |
| Jul 29, 2025 | 6.73 | 6.73 | 6.60 | 6.64 | 6.64 | -1.78% | 2,740 |
| Jul 28, 2025 | 6.93 | 6.96 | 6.76 | 6.76 | 6.76 | -1.46% | 147 |
| Jul 25, 2025 | 6.86 | 6.86 | 6.86 | 6.86 | 6.86 | -1.44% | 1,460 |
| Jul 24, 2025 | 6.96 | 6.96 | 6.96 | 6.96 | 6.96 | - | 1,460 |
| Jul 23, 2025 | 6.82 | 6.96 | 6.82 | 6.96 | 6.96 | 2.50% | 1,460 |
| Jul 22, 2025 | 6.79 | 6.79 | 6.79 | 6.79 | 6.79 | -2.16% | 2,850 |