Klöckner & Co SE (FRA:KCO)
Germany · Delayed Price · Currency is EUR 11.02
0.00 (0.00%)
At close: Jan 30, 2026
Klöckner & Co SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 11.02 | 11.02 | 11.02 | 11.02 | 11.02 | - | 1,092 |
| Jan 29, 2026 | 11.04 | 11.06 | 11.02 | 11.02 | 11.02 | -0.18% | 1,440 |
| Jan 28, 2026 | 11.04 | 11.06 | 11.02 | 11.04 | 11.04 | 0.18% | 18,493 |
| Jan 27, 2026 | 11.00 | 11.02 | 11.00 | 11.02 | 11.02 | 0.18% | 10,720 |
| Jan 26, 2026 | 10.98 | 11.00 | 10.98 | 11.00 | 11.00 | -0.18% | 300 |
| Jan 23, 2026 | 11.04 | 11.04 | 11.02 | 11.02 | 11.02 | -0.36% | 1,380 |
| Jan 22, 2026 | 11.04 | 11.06 | 11.02 | 11.06 | 11.06 | -0.18% | 8,053 |
| Jan 21, 2026 | 11.04 | 11.10 | 11.02 | 11.08 | 11.08 | 0.36% | 9,665 |
| Jan 20, 2026 | 10.98 | 11.08 | 10.98 | 11.04 | 11.04 | 0.36% | 5,730 |
| Jan 19, 2026 | 11.00 | 11.00 | 10.96 | 11.00 | 11.00 | - | 15,357 |
| Jan 16, 2026 | 10.80 | 11.10 | 10.80 | 11.00 | 11.00 | 28.50% | 87,074 |
| Jan 15, 2026 | 8.41 | 8.68 | 8.41 | 8.56 | 8.56 | 2.76% | 2,020 |
| Jan 14, 2026 | 8.51 | 8.52 | 8.33 | 8.33 | 8.33 | -2.57% | 980 |
| Jan 13, 2026 | 8.37 | 8.55 | 8.37 | 8.55 | 8.55 | 1.79% | 280 |
| Jan 12, 2026 | 8.36 | 8.42 | 8.31 | 8.40 | 8.40 | 0.60% | 1,434 |
| Jan 9, 2026 | 8.32 | 8.49 | 8.32 | 8.35 | 8.35 | -0.60% | 2,831 |
| Jan 8, 2026 | 8.32 | 8.40 | 8.32 | 8.40 | 8.40 | 0.72% | - |
| Jan 7, 2026 | 8.19 | 8.34 | 8.15 | 8.34 | 8.34 | 1.71% | 170 |
| Jan 6, 2026 | 8.24 | 8.29 | 8.17 | 8.20 | 8.20 | -0.36% | 2,746 |
| Jan 5, 2026 | 8.16 | 8.32 | 8.16 | 8.23 | 8.23 | 0.73% | - |
| Jan 2, 2026 | 8.10 | 8.22 | 8.09 | 8.17 | 8.17 | 0.49% | 2,850 |
| Dec 30, 2025 | 7.86 | 8.13 | 7.86 | 8.13 | 8.13 | 2.52% | 6,947 |
| Dec 29, 2025 | 7.90 | 7.96 | 7.89 | 7.93 | 7.93 | 0.51% | 452 |
| Dec 23, 2025 | 7.89 | 7.96 | 7.89 | 7.89 | 7.89 | 0.38% | 2,933 |
| Dec 22, 2025 | 8.18 | 8.22 | 7.81 | 7.86 | 7.86 | -5.53% | 9,526 |
| Dec 19, 2025 | 8.53 | 8.55 | 8.11 | 8.32 | 8.32 | -3.03% | 540 |
| Dec 18, 2025 | 8.35 | 8.58 | 8.35 | 8.58 | 8.58 | 1.54% | 1,050 |
| Dec 17, 2025 | 8.37 | 8.69 | 8.37 | 8.45 | 8.45 | 1.20% | 900 |
| Dec 16, 2025 | 8.10 | 8.72 | 8.10 | 8.35 | 8.35 | 2.83% | 1,590 |
| Dec 15, 2025 | 7.76 | 8.25 | 7.76 | 8.12 | 8.12 | 4.77% | 2,532 |
| Dec 12, 2025 | 7.81 | 7.81 | 7.70 | 7.75 | 7.75 | - | 1,900 |
| Dec 11, 2025 | 7.75 | 7.84 | 7.71 | 7.75 | 7.75 | -0.13% | 100 |
| Dec 10, 2025 | 7.70 | 8.00 | 7.69 | 7.76 | 7.76 | 0.78% | 6,190 |
| Dec 9, 2025 | 7.70 | 8.00 | 7.70 | 7.70 | 7.70 | 0.39% | 5,350 |
| Dec 8, 2025 | 7.15 | 7.90 | 6.95 | 7.67 | 7.67 | 26.78% | 26,862 |
| Dec 5, 2025 | 5.97 | 6.05 | 5.97 | 6.05 | 6.05 | 1.00% | 1,150 |
| Dec 4, 2025 | 5.94 | 5.99 | 5.94 | 5.99 | 5.99 | 1.53% | - |
| Dec 3, 2025 | 5.87 | 5.90 | 5.84 | 5.90 | 5.90 | - | - |
| Dec 2, 2025 | 5.86 | 5.90 | 5.86 | 5.90 | 5.90 | -1.01% | 4 |
| Dec 1, 2025 | 6.00 | 6.00 | 5.96 | 5.96 | 5.96 | -1.32% | 50 |
| Nov 28, 2025 | 5.94 | 6.04 | 5.94 | 6.04 | 6.04 | 2.03% | - |
| Nov 27, 2025 | 5.68 | 5.92 | 5.63 | 5.92 | 5.92 | 4.41% | 387 |
| Nov 26, 2025 | 5.61 | 5.67 | 5.61 | 5.67 | 5.67 | 1.07% | - |
| Nov 25, 2025 | 5.50 | 5.61 | 5.44 | 5.61 | 5.61 | 2.37% | 109 |
| Nov 24, 2025 | 5.31 | 5.48 | 5.31 | 5.48 | 5.48 | 4.78% | 1,000 |
| Nov 21, 2025 | 5.18 | 5.38 | 5.18 | 5.23 | 5.23 | -0.95% | 3,012 |
| Nov 20, 2025 | 5.35 | 5.35 | 5.28 | 5.28 | 5.28 | -0.75% | 200 |
| Nov 19, 2025 | 5.16 | 5.32 | 5.13 | 5.32 | 5.32 | 3.50% | - |
| Nov 18, 2025 | 5.11 | 5.14 | 5.11 | 5.14 | 5.14 | -1.34% | - |
| Nov 17, 2025 | 5.31 | 5.31 | 5.21 | 5.21 | 5.21 | -1.70% | 1,300 |