Klépierre Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 19, 2025	33.70	33.70	33.70	33.70	33.70	0.54%	-
Dec 18, 2025	33.52	33.52	33.52	33.52	33.52	0.06%	-
Dec 17, 2025	33.50	33.50	33.50	33.50	33.50	2.01%	-
Dec 16, 2025	32.84	32.84	32.84	32.84	32.84	-0.24%	-
Dec 15, 2025	32.92	32.92	32.92	32.92	32.92	0.30%	-
Dec 12, 2025	32.68	32.82	32.68	32.82	32.82	0.98%	-
Dec 11, 2025	32.56	32.56	32.50	32.50	32.50	-1.52%	25
Dec 10, 2025	33.00	33.00	33.00	33.00	33.00	-0.12%	-
Dec 9, 2025	33.04	33.04	33.04	33.04	33.04	0.61%	-
Dec 8, 2025	32.84	32.84	32.84	32.84	32.84	-0.67%	-
Dec 5, 2025	33.06	33.06	33.06	33.06	33.06	-1.31%	-
Dec 4, 2025	33.50	33.50	33.50	33.50	33.50	0.24%	-
Dec 3, 2025	33.42	33.42	33.42	33.42	33.42	-0.36%	-
Dec 2, 2025	33.54	33.54	33.54	33.54	33.54	0.54%	-
Dec 1, 2025	33.34	33.36	33.34	33.36	33.36	-0.54%	-
Nov 28, 2025	33.54	33.54	33.54	33.54	33.54	0.24%	-
Nov 27, 2025	33.46	33.46	33.46	33.46	33.46	1.15%	-
Nov 26, 2025	33.08	33.08	33.08	33.08	33.08	0.98%	-
Nov 25, 2025	32.76	32.76	32.76	32.76	32.76	-	-
Nov 24, 2025	32.76	32.76	32.76	32.76	32.76	-0.85%	-
Nov 21, 2025	33.04	33.04	33.04	33.04	33.04	-0.54%	-
Nov 20, 2025	33.22	33.22	33.22	33.22	33.22	0.48%	-
Nov 19, 2025	33.28	33.28	33.06	33.06	33.06	-0.90%	100
Nov 18, 2025	33.36	33.36	33.36	33.36	33.36	-1.42%	-
Nov 17, 2025	33.84	33.84	33.84	33.84	33.84	-0.47%	-
Nov 14, 2025	34.02	34.02	34.00	34.00	34.00	-0.35%	-
Nov 13, 2025	34.12	34.12	34.12	34.12	34.12	-0.12%	-
Nov 12, 2025	34.16	34.16	34.16	34.16	34.16	0.41%	-
Nov 11, 2025	33.78	34.02	33.78	34.02	34.02	0.53%	120
Nov 10, 2025	33.84	33.84	33.84	33.84	33.84	1.81%	-
Nov 7, 2025	33.24	33.24	33.24	33.24	33.24	0.36%	-
Nov 6, 2025	33.12	33.12	33.12	33.12	33.12	0.36%	-
Nov 5, 2025	33.00	33.00	33.00	33.00	33.00	0.12%	-
Nov 4, 2025	32.96	32.96	32.96	32.96	32.96	-0.48%	40
Nov 3, 2025	33.12	33.12	33.12	33.12	33.12	0.12%	-
Oct 31, 2025	33.08	33.08	33.08	33.08	33.08	-0.78%	-
Oct 30, 2025	33.34	33.34	33.34	33.34	33.34	-0.36%	-
Oct 29, 2025	33.46	33.46	33.46	33.46	33.46	1.27%	-
Oct 28, 2025	33.04	33.04	33.04	33.04	33.04	-1.84%	-
Oct 27, 2025	33.66	33.66	33.66	33.66	33.66	0.06%	-
Oct 24, 2025	33.64	33.64	33.64	33.64	33.64	-0.18%	-
Oct 23, 2025	33.86	33.86	33.70	33.70	33.70	-1.17%	180
Oct 22, 2025	32.74	34.80	32.74	34.10	34.10	4.73%	585
Oct 21, 2025	32.56	32.56	32.56	32.56	32.56	-0.97%	-
Oct 20, 2025	32.92	32.92	32.88	32.88	32.88	-0.30%	1,500
Oct 17, 2025	32.98	32.98	32.98	32.98	32.98	0.55%	-
Oct 16, 2025	32.80	32.80	32.80	32.80	32.80	-0.61%	-
Oct 15, 2025	33.00	33.00	33.00	33.00	33.00	1.79%	-
Oct 14, 2025	32.42	32.42	32.42	32.42	32.42	0.93%	-
Oct 13, 2025	32.12	32.12	32.12	32.12	32.12	0.31%	-