Klépierre Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	-
Oct 10, 2025	32.02	32.02	32.02	32.02	32.02	0.44%	-
Oct 9, 2025	31.74	31.88	31.74	31.88	31.88	1.53%	29
Oct 8, 2025	31.40	31.40	31.40	31.40	31.40	-1.51%	-
Oct 7, 2025	31.88	31.88	31.88	31.88	31.88	-0.25%	-
Oct 6, 2025	32.48	32.48	31.96	31.96	31.96	-3.09%	290
Oct 3, 2025	32.98	32.98	32.98	32.98	32.98	0.24%	-
Oct 2, 2025	32.98	32.98	32.90	32.90	32.90	0.12%	60
Oct 1, 2025	32.86	32.86	32.86	32.86	32.86	-0.48%	-
Sep 30, 2025	33.02	33.02	33.02	33.02	33.02	0.18%	-
Sep 29, 2025	33.14	33.14	32.96	32.96	32.96	0.30%	200
Sep 26, 2025	32.86	32.86	32.86	32.86	32.86	0.18%	-
Sep 25, 2025	32.80	32.80	32.60	32.80	32.80	0.24%	340
Sep 24, 2025	32.74	32.78	32.72	32.72	32.72	-0.43%	200
Sep 23, 2025	32.94	32.94	32.86	32.86	32.86	0.18%	-
Sep 22, 2025	33.00	33.00	32.80	32.80	32.80	-0.43%	-