Klöckner & Co SE (FRA:KCO)
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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 5.39 | 5.54 | 5.39 | 5.49 | 5.49 | 1.86% | 150 |
| Oct 22, 2025 | 5.25 | 5.47 | 5.25 | 5.39 | 5.39 | 2.08% | 650 |
| Oct 21, 2025 | 5.26 | 5.29 | 5.26 | 5.28 | 5.28 | -0.75% | 175 |
| Oct 20, 2025 | 5.25 | 5.32 | 5.25 | 5.32 | 5.32 | 1.92% | 1,588 |
| Oct 17, 2025 | 5.21 | 5.22 | 5.17 | 5.22 | 5.22 | -0.38% | 1,500 |
| Oct 16, 2025 | 5.39 | 5.39 | 5.21 | 5.24 | 5.24 | -2.96% | 658 |
| Oct 15, 2025 | 5.52 | 5.60 | 5.40 | 5.40 | 5.40 | -2.88% | 500 |
| Oct 14, 2025 | 5.58 | 5.58 | 5.52 | 5.56 | 5.56 | -0.71% | 500 |
| Oct 13, 2025 | 5.80 | 5.80 | 5.60 | 5.60 | 5.60 | -2.78% | 666 |
| Oct 10, 2025 | 5.98 | 5.98 | 5.76 | 5.76 | 5.76 | -3.68% | 2,302 |
| Oct 9, 2025 | 5.98 | 6.07 | 5.98 | 5.98 | 5.98 | 0.34% | 2,302 |
| Oct 8, 2025 | 5.79 | 5.99 | 5.79 | 5.96 | 5.96 | 3.65% | 2,302 |
| Oct 7, 2025 | 5.72 | 5.76 | 5.71 | 5.75 | 5.75 | 0.17% | 100 |
| Oct 6, 2025 | 6.05 | 6.05 | 5.74 | 5.74 | 5.74 | -4.17% | 900 |
| Oct 3, 2025 | 5.96 | 6.03 | 5.96 | 5.99 | 5.99 | 0.34% | 170 |
| Oct 2, 2025 | 5.89 | 6.05 | 5.89 | 5.97 | 5.97 | 2.05% | 305 |
| Oct 1, 2025 | 5.80 | 5.95 | 5.65 | 5.85 | 5.85 | 1.56% | 5,500 |
| Sep 30, 2025 | 5.85 | 5.88 | 5.76 | 5.76 | 5.76 | -1.87% | 1,604 |
| 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% | 3,897 |
| Sep 24, 2025 | 5.48 | 5.48 | 5.48 | 5.48 | 5.48 | -1.26% | 4,693 |
| 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 |