Klépierre SA (FRA:KPR)
Germany · Delayed Price · Currency is EUR 35.20
+0.22 (0.63%)
At close: Oct 23, 2026
FRA:KPR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 35.20 | 35.20 | 35.20 | 35.20 | 35.20 | 0.63% | - |
| Oct 22, 2026 | 34.98 | 34.98 | 34.98 | 34.98 | 34.98 | -2.07% | 75 |
| Oct 21, 2026 | 35.72 | 35.72 | 35.72 | 35.72 | 35.72 | 3.78% | - |
| Oct 20, 2026 | 34.42 | 34.42 | 34.42 | 34.42 | 34.42 | -1.15% | - |
| Oct 19, 2026 | 35.48 | 35.48 | 34.82 | 34.82 | 34.82 | -2.41% | 220 |
| Oct 16, 2026 | 35.68 | 35.68 | 35.68 | 35.68 | 35.68 | -0.11% | - |
| Oct 15, 2026 | 35.72 | 35.72 | 35.72 | 35.72 | 35.72 | 1.13% | - |
| Oct 14, 2026 | 35.32 | 35.32 | 35.32 | 35.32 | 35.32 | 1.26% | - |
| Oct 13, 2026 | 34.88 | 34.88 | 34.88 | 34.88 | 34.88 | -0.91% | - |
| Oct 12, 2026 | 35.20 | 35.20 | 35.20 | 35.20 | 35.20 | 0.63% | - |
| Oct 9, 2026 | 34.98 | 34.98 | 34.98 | 34.98 | 34.98 | 0.81% | - |
| Oct 8, 2026 | 34.70 | 34.70 | 34.70 | 34.70 | 34.70 | -0.80% | - |
| Oct 7, 2026 | 35.32 | 35.32 | 34.98 | 34.98 | 34.98 | -0.68% | - |
| Oct 6, 2026 | 34.64 | 35.22 | 34.62 | 35.22 | 35.22 | 3.10% | - |
| Oct 5, 2026 | 34.36 | 34.40 | 34.16 | 34.16 | 34.16 | -1.10% | 228 |
| Oct 2, 2026 | 34.54 | 34.54 | 34.54 | 34.54 | 34.54 | -2.21% | - |
| Oct 1, 2026 | 35.32 | 35.32 | 35.32 | 35.32 | 35.32 | -0.79% | - |
| Sep 30, 2026 | 36.20 | 36.20 | 35.60 | 35.60 | 35.60 | -2.14% | 100 |
| Sep 29, 2026 | 36.38 | 36.38 | 36.38 | 36.38 | 36.38 | -0.87% | - |
| Sep 28, 2026 | 36.70 | 36.70 | 36.70 | 36.70 | 36.70 | -0.49% | - |
| Sep 25, 2026 | 36.88 | 36.88 | 36.88 | 36.88 | 36.88 | 1.99% | - |
| Sep 24, 2026 | 36.16 | 36.16 | 36.16 | 36.16 | 36.16 | -1.36% | - |
| Sep 23, 2026 | 36.66 | 36.66 | 36.66 | 36.66 | 36.66 | 0.88% | - |
| Sep 22, 2026 | 36.34 | 36.34 | 36.34 | 36.34 | 36.34 | -1.36% | - |
| Sep 21, 2026 | 36.84 | 36.84 | 36.84 | 36.84 | 36.84 | 0.60% | - |
| Sep 18, 2026 | 36.62 | 36.62 | 36.62 | 36.62 | 36.62 | -0.70% | - |
| Sep 17, 2026 | 36.88 | 36.88 | 36.88 | 36.88 | 36.88 | 0.11% | - |
| Sep 16, 2026 | 36.84 | 36.84 | 36.84 | 36.84 | 36.84 | 0.44% | - |
| Sep 15, 2026 | 36.68 | 36.68 | 36.68 | 36.68 | 36.68 | -0.05% | - |
| Sep 14, 2026 | 36.70 | 36.70 | 36.70 | 36.70 | 36.70 | -0.27% | - |
| Sep 11, 2026 | 36.80 | 36.80 | 36.80 | 36.80 | 36.80 | -0.38% | - |
| Sep 10, 2026 | 36.90 | 36.94 | 36.90 | 36.94 | 36.94 | 0.22% | - |
| Sep 9, 2026 | 36.86 | 36.86 | 36.86 | 36.86 | 36.86 | -0.05% | - |
| Sep 8, 2026 | 36.88 | 36.88 | 36.88 | 36.88 | 36.88 | -1.86% | - |
| Sep 7, 2026 | 37.58 | 37.58 | 37.58 | 37.58 | 37.58 | -0.53% | - |
| Sep 4, 2026 | 37.78 | 37.78 | 37.78 | 37.78 | 37.78 | -0.11% | - |
| Sep 3, 2026 | 37.46 | 37.82 | 37.46 | 37.82 | 37.82 | 0.48% | - |
| Sep 2, 2026 | 37.78 | 37.78 | 37.64 | 37.64 | 37.64 | 0.37% | - |
| Sep 1, 2026 | 37.46 | 37.50 | 37.46 | 37.50 | 37.50 | -0.37% | - |
| Aug 31, 2026 | 37.64 | 37.64 | 37.64 | 37.64 | 37.64 | -0.74% | - |
| Aug 28, 2026 | 37.92 | 37.92 | 37.92 | 37.92 | 37.92 | -1.35% | - |
| Aug 27, 2026 | 38.44 | 38.44 | 38.44 | 38.44 | 38.44 | -0.62% | - |
| Aug 26, 2026 | 39.12 | 39.12 | 38.68 | 38.68 | 38.68 | -1.18% | 1,100 |
| Aug 25, 2026 | 39.14 | 39.14 | 39.14 | 39.14 | 39.14 | 1.19% | - |
| Aug 24, 2026 | 38.68 | 38.68 | 38.68 | 38.68 | 38.68 | 0.31% | - |
| Aug 21, 2026 | 38.56 | 38.56 | 38.56 | 38.56 | 38.56 | 0.21% | - |
| Aug 20, 2026 | 38.68 | 38.68 | 38.48 | 38.48 | 38.48 | -0.16% | - |
| Aug 19, 2026 | 38.54 | 38.54 | 38.54 | 38.54 | 38.54 | -0.31% | - |
| Aug 18, 2026 | 38.78 | 38.78 | 38.66 | 38.66 | 38.66 | -0.72% | - |
| Aug 17, 2026 | 38.84 | 39.00 | 38.84 | 38.94 | 38.94 | 0.46% | 200 |