Klépierre Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	32.28	32.28	32.28	32.28	32.28	-1.04%	-
Jan 29, 2026	32.62	32.62	32.62	32.62	32.62	0.74%	-
Jan 28, 2026	32.38	32.38	32.38	32.38	32.38	-0.12%	-
Jan 27, 2026	32.42	32.42	32.42	32.42	32.42	0.43%	-
Jan 26, 2026	32.28	32.28	32.28	32.28	32.28	-0.31%	-
Jan 23, 2026	32.48	32.48	32.38	32.38	32.38	-0.67%	30
Jan 22, 2026	32.60	32.60	32.60	32.60	32.60	0.74%	67
Jan 21, 2026	32.36	32.36	32.36	32.36	32.36	-0.37%	-
Jan 20, 2026	32.52	32.52	32.48	32.48	32.48	-0.98%	50
Jan 19, 2026	32.88	32.88	32.80	32.80	32.80	-0.73%	50
Jan 16, 2026	33.04	33.04	33.04	33.04	33.04	-1.37%	-
Jan 15, 2026	33.52	33.52	33.50	33.50	33.50	1.15%	70
Jan 14, 2026	33.12	33.12	33.12	33.12	33.12	-1.43%	-
Jan 13, 2026	33.60	33.60	33.60	33.60	33.60	-0.18%	-
Jan 12, 2026	33.66	33.66	33.66	33.66	33.66	-0.53%	-
Jan 9, 2026	34.42	34.42	33.84	33.84	33.84	-0.76%	-
Jan 8, 2026	34.10	34.10	34.10	34.10	34.10	2.77%	-
Jan 7, 2026	33.18	33.18	33.18	33.18	33.18	0.48%	-
Jan 6, 2026	33.02	33.02	33.02	33.02	33.02	-1.26%	-
Jan 5, 2026	33.44	33.44	33.44	33.44	33.44	-0.54%	-
Jan 2, 2026	33.36	33.62	33.36	33.62	33.62	-0.36%	20
Dec 30, 2025	33.74	33.74	33.74	33.74	33.74	-1.11%	-
Dec 29, 2025	34.12	34.12	34.12	34.12	34.12	0.59%	50
Dec 23, 2025	33.92	33.92	33.92	33.92	33.92	1.25%	-
Dec 22, 2025	33.50	33.50	33.50	33.50	33.50	-0.59%	-
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%	-