Klöckner & Co SE (FRA:KCO)
Germany · Delayed Price · Currency is EUR 12.28
+0.04 (0.33%)
Inactive · Last trade price on Aug 12, 2026
Klöckner & Co SE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2026 | 12.26 | 12.30 | 12.26 | 12.28 | 12.28 | 0.33% | 450 |
| Aug 11, 2026 | 12.30 | 12.38 | 12.24 | 12.24 | 12.24 | -1.13% | 1,213 |
| Aug 10, 2026 | 12.30 | 12.38 | 12.30 | 12.38 | 12.38 | - | - |
| Aug 7, 2026 | 12.32 | 12.38 | 12.26 | 12.38 | 12.38 | 0.32% | 470 |
| Aug 6, 2026 | 12.30 | 12.34 | 12.24 | 12.34 | 12.34 | 0.49% | 2,150 |
| Aug 5, 2026 | 12.24 | 12.32 | 12.24 | 12.28 | 12.28 | -0.32% | 450 |
| Aug 4, 2026 | 12.24 | 12.32 | 12.24 | 12.32 | 12.32 | 0.65% | 100 |
| Aug 3, 2026 | 12.28 | 12.34 | 12.24 | 12.24 | 12.24 | -0.16% | 800 |
| Jul 31, 2026 | 12.28 | 12.28 | 12.24 | 12.26 | 12.26 | -0.49% | 1,000 |
| Jul 30, 2026 | 12.30 | 12.32 | 12.30 | 12.32 | 12.32 | 0.16% | - |
| Jul 29, 2026 | 12.30 | 12.30 | 12.28 | 12.30 | 12.30 | -0.16% | - |
| Jul 28, 2026 | 12.28 | 12.32 | 12.28 | 12.32 | 12.32 | - | - |
| Jul 27, 2026 | 12.30 | 12.32 | 12.30 | 12.32 | 12.32 | 0.16% | 140 |
| Jul 24, 2026 | 12.26 | 12.30 | 12.26 | 12.30 | 12.30 | - | - |
| Jul 23, 2026 | 12.26 | 12.30 | 12.26 | 12.30 | 12.30 | 0.16% | - |
| Jul 22, 2026 | 12.28 | 12.30 | 12.28 | 12.28 | 12.28 | -0.16% | - |
| Jul 21, 2026 | 12.26 | 12.30 | 12.26 | 12.30 | 12.30 | - | - |
| Jul 20, 2026 | 12.26 | 12.32 | 12.26 | 12.30 | 12.30 | -0.16% | 245 |
| Jul 17, 2026 | 12.24 | 12.32 | 12.24 | 12.32 | 12.32 | 0.33% | - |
| Jul 16, 2026 | 12.34 | 12.34 | 12.28 | 12.28 | 12.28 | -0.32% | - |
| Jul 15, 2026 | 12.32 | 12.32 | 12.30 | 12.32 | 12.32 | -0.48% | - |
| Jul 14, 2026 | 12.26 | 12.38 | 12.26 | 12.38 | 12.38 | 0.32% | - |
| Jul 13, 2026 | 12.26 | 12.34 | 12.26 | 12.34 | 12.34 | 0.33% | - |
| Jul 10, 2026 | 12.24 | 12.30 | 12.24 | 12.30 | 12.30 | - | - |
| Jul 9, 2026 | 12.26 | 12.30 | 12.18 | 12.30 | 12.30 | -0.32% | - |
| Jul 8, 2026 | 12.24 | 12.34 | 12.24 | 12.34 | 12.34 | 0.16% | - |
| Jul 7, 2026 | 12.22 | 12.32 | 12.22 | 12.32 | 12.32 | - | - |
| Jul 6, 2026 | 12.24 | 12.34 | 12.24 | 12.32 | 12.32 | 0.65% | 412 |
| Jul 3, 2026 | 12.28 | 12.32 | 12.24 | 12.24 | 12.24 | -0.16% | 1,870 |
| Jul 2, 2026 | 12.28 | 12.32 | 12.26 | 12.26 | 12.26 | -0.65% | 100 |
| Jul 1, 2026 | 12.32 | 12.36 | 12.32 | 12.34 | 12.34 | 0.33% | - |
| Jun 30, 2026 | 12.24 | 12.30 | 12.24 | 12.30 | 12.30 | 0.49% | - |
| Jun 29, 2026 | 12.26 | 12.30 | 12.24 | 12.24 | 12.24 | -0.49% | - |
| Jun 26, 2026 | 12.22 | 12.30 | 12.22 | 12.30 | 12.30 | 0.49% | - |
| Jun 25, 2026 | 12.30 | 12.30 | 12.24 | 12.24 | 12.24 | -0.65% | - |
| Jun 24, 2026 | 12.32 | 12.32 | 12.32 | 12.32 | 12.32 | -0.32% | - |
| Jun 23, 2026 | 12.28 | 12.36 | 12.28 | 12.36 | 12.36 | -0.16% | - |
| Jun 22, 2026 | 12.42 | 12.42 | 12.38 | 12.38 | 12.38 | 0.16% | - |
| Jun 19, 2026 | 12.32 | 12.36 | 12.30 | 12.36 | 12.36 | 0.49% | - |
| Jun 18, 2026 | 12.36 | 12.40 | 12.30 | 12.30 | 12.30 | -0.65% | - |
| Jun 17, 2026 | 12.38 | 12.38 | 12.34 | 12.38 | 12.38 | -0.32% | - |
| Jun 16, 2026 | 12.36 | 12.42 | 12.36 | 12.42 | 12.42 | 0.16% | 200 |
| Jun 15, 2026 | 12.36 | 12.42 | 12.36 | 12.40 | 12.40 | -0.32% | - |
| Jun 12, 2026 | 12.40 | 12.44 | 12.40 | 12.44 | 12.44 | -0.16% | - |
| Jun 11, 2026 | 12.36 | 12.46 | 12.36 | 12.46 | 12.46 | 0.32% | - |
| Jun 10, 2026 | 12.36 | 12.42 | 12.36 | 12.42 | 12.42 | - | - |
| Jun 9, 2026 | 12.36 | 12.42 | 12.36 | 12.42 | 12.42 | 0.16% | - |
| Jun 8, 2026 | 12.34 | 12.40 | 12.34 | 12.40 | 12.40 | -0.16% | - |
| Jun 5, 2026 | 12.38 | 12.42 | 12.38 | 12.42 | 12.42 | -0.16% | - |
| Jun 4, 2026 | 12.36 | 12.44 | 12.34 | 12.44 | 12.44 | -0.16% | - |