Klöckner & Co SE (FRA:KCO)
Germany · Delayed Price · Currency is EUR 6.45
-0.11 (-1.68%)
Last updated: Jul 31, 2025
Klöckner & Co SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 6.36 | 6.38 | 6.16 | 6.21 | - | -3.27% | 154,706 |
| Jul 31, 2025 | 6.54 | 6.54 | 6.34 | 6.42 | - | -2.13% | 202,252 |
| Jul 30, 2025 | 6.65 | 6.68 | 6.50 | 6.56 | - | -1.80% | 133,117 |
| Jul 29, 2025 | 6.74 | 6.84 | 6.61 | 6.68 | - | -0.74% | 129,333 |
| Jul 28, 2025 | 6.99 | 7.02 | 6.63 | 6.73 | - | -1.90% | 124,213 |
| Jul 25, 2025 | 6.86 | 6.86 | 6.73 | 6.86 | - | - | 77,996 |
| Jul 24, 2025 | 6.95 | 7.00 | 6.82 | 6.86 | - | 1.18% | 96,925 |
| Jul 23, 2025 | 6.78 | 6.78 | 6.78 | 6.78 | - | - | 101,676 |
| Jul 22, 2025 | 6.91 | 6.91 | 6.66 | 6.78 | - | -1.17% | 126,168 |
| Jul 21, 2025 | 6.79 | 7.10 | 6.79 | 6.86 | - | 0.88% | 233,733 |
| Jul 18, 2025 | 6.98 | 7.10 | 6.80 | 6.80 | - | -3.27% | 251,581 |
| Jul 17, 2025 | 6.67 | 7.07 | 6.67 | 7.03 | - | 3.99% | 463,518 |
| Jul 16, 2025 | 6.76 | 6.76 | 6.76 | 6.76 | - | - | 195,491 |
| Jul 15, 2025 | 6.81 | 6.96 | 6.76 | 6.76 | - | -1.02% | 97,869 |
| Jul 14, 2025 | 6.80 | 6.89 | 6.75 | 6.83 | - | -1.44% | 273,949 |
| Jul 11, 2025 | 7.10 | 7.10 | 6.93 | 6.93 | - | -3.21% | 165,080 |
| Jul 10, 2025 | 6.96 | 7.24 | 6.93 | 7.16 | - | 3.62% | 541,921 |
| Jul 9, 2025 | 6.96 | 7.00 | 6.81 | 6.91 | - | 3.29% | 477,159 |
| Jul 8, 2025 | 6.25 | 6.72 | 6.10 | 6.69 | - | 6.70% | 448,965 |
| Jul 7, 2025 | 6.19 | 6.34 | 6.19 | 6.27 | - | 0.32% | 94,644 |
| Jul 4, 2025 | 6.26 | 6.33 | 6.20 | 6.25 | - | -0.79% | 108,403 |
| Jul 3, 2025 | 6.30 | 6.45 | 6.23 | 6.30 | - | 0.32% | 297,888 |
| Jul 2, 2025 | 6.07 | 6.32 | 6.06 | 6.28 | - | 4.84% | 286,063 |
| Jul 1, 2025 | 5.99 | 5.99 | 5.99 | 5.99 | - | - | 143,068 |
| Jun 30, 2025 | 5.99 | 5.99 | 5.99 | 5.99 | - | - | 200,074 |
| Jun 27, 2025 | 6.00 | 6.06 | 5.87 | 5.99 | - | 1.18% | 361,513 |
| Jun 26, 2025 | 5.95 | 6.07 | 5.82 | 5.92 | - | 0.34% | 277,569 |
| Jun 25, 2025 | 5.88 | 5.95 | 5.84 | 5.90 | - | -0.51% | 83,611 |
| Jun 24, 2025 | 6.00 | 6.02 | 5.88 | 5.93 | - | 1.72% | 95,742 |
| Jun 23, 2025 | 5.88 | 5.90 | 5.77 | 5.83 | - | -1.85% | 91,611 |
| Jun 20, 2025 | 5.91 | 6.08 | 5.91 | 5.94 | - | 0.34% | 190,554 |
| Jun 19, 2025 | 6.02 | 6.02 | 5.90 | 5.92 | - | -2.79% | 85,561 |
| Jun 18, 2025 | 6.07 | 6.12 | 5.97 | 6.09 | - | 0.16% | 76,199 |
| Jun 17, 2025 | 6.15 | 6.15 | 5.93 | 6.08 | - | -2.09% | 90,527 |
| Jun 16, 2025 | 6.22 | 6.34 | 6.15 | 6.21 | - | 0.32% | 92,516 |
| Jun 13, 2025 | 6.10 | 6.25 | 6.05 | 6.19 | - | -1.28% | 128,882 |
| Jun 12, 2025 | 6.45 | 6.47 | 6.25 | 6.27 | - | -4.27% | 175,962 |
| Jun 11, 2025 | 6.45 | 6.74 | 6.45 | 6.55 | - | 1.24% | 181,326 |
| Jun 10, 2025 | 6.40 | 6.47 | 6.33 | 6.47 | - | -0.31% | 73,116 |
| Jun 9, 2025 | 6.49 | 6.49 | 6.49 | 6.49 | - | - | 28,538 |
| Jun 6, 2025 | 6.58 | 6.58 | 6.43 | 6.49 | - | 0.62% | 60,570 |
| Jun 5, 2025 | 6.45 | 6.45 | 6.45 | 6.45 | - | - | 66,232 |
| Jun 4, 2025 | 6.47 | 6.82 | 6.44 | 6.45 | - | 0.62% | 232,746 |
| Jun 3, 2025 | 6.35 | 6.46 | 6.24 | 6.41 | - | 0.63% | 109,503 |
| Jun 2, 2025 | 6.24 | 6.39 | 6.22 | 6.37 | - | 1.43% | 128,275 |
| May 30, 2025 | 6.44 | 6.45 | 6.28 | 6.28 | - | -1.41% | 157,650 |
| May 29, 2025 | 6.57 | 6.61 | 6.37 | 6.37 | - | -3.92% | 126,721 |
| May 28, 2025 | 6.63 | 6.72 | 6.52 | 6.63 | - | -0.75% | 232,817 |
| May 27, 2025 | 6.52 | 6.71 | 6.46 | 6.68 | - | 2.45% | 237,397 |
| May 26, 2025 | 6.38 | 6.53 | 6.38 | 6.52 | - | 4.15% | 74,080 |