Klöckner & Co SE (HAM:KCO)
Germany · Delayed Price · Currency is EUR 13.00
-0.22 (-1.66%)
At close: Oct 6, 2026
Klöckner & Co SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | 12.84 | 13.10 | 12.84 | 13.00 | 13.00 | -1.66% | 10,040 |
| Oct 5, 2026 | 13.00 | 13.30 | 12.90 | 13.22 | 13.22 | 2.48% | 38,510 |
| Oct 2, 2026 | 13.30 | 13.32 | 12.90 | 12.90 | 12.90 | -3.73% | 31,031 |
| Oct 1, 2026 | 13.30 | 13.42 | 13.30 | 13.40 | 13.40 | 0.75% | 31,576 |
| Sep 30, 2026 | 13.30 | 13.40 | 13.30 | 13.30 | 13.30 | - | 32,889 |
| Sep 29, 2026 | 12.90 | 13.40 | 12.90 | 13.30 | 13.30 | - | 13,659 |
| Sep 28, 2026 | 13.20 | 13.40 | 13.20 | 13.30 | 13.30 | 1.37% | 20,268 |
| Sep 25, 2026 | 12.80 | 13.22 | 12.80 | 13.12 | 13.12 | 0.15% | 45,762 |
| Sep 24, 2026 | 13.20 | 13.20 | 12.82 | 13.10 | 13.10 | -0.76% | 11,978 |
| Sep 23, 2026 | 13.00 | 13.20 | 13.00 | 13.20 | 13.20 | 1.54% | 32,317 |
| Sep 22, 2026 | 12.80 | 13.10 | 12.80 | 13.00 | 13.00 | - | 9,863 |
| Sep 21, 2026 | 12.72 | 13.10 | 12.72 | 13.00 | 13.00 | 1.56% | 8,522 |
| Sep 18, 2026 | 12.78 | 13.00 | 12.68 | 12.80 | 12.80 | 0.16% | 86,683 |
| Sep 17, 2026 | 12.78 | 13.18 | 12.78 | 12.78 | 12.78 | - | 12,106 |
| Sep 16, 2026 | 12.80 | 13.20 | 12.78 | 12.78 | 12.78 | - | 29,137 |
| Sep 15, 2026 | 12.68 | 13.02 | 12.68 | 12.78 | 12.78 | -0.16% | 30,909 |
| Sep 14, 2026 | 12.64 | 12.80 | 12.62 | 12.80 | 12.80 | 1.11% | 14,222 |
| Sep 11, 2026 | 12.60 | 12.68 | 12.60 | 12.66 | 12.66 | 0.48% | 9,104 |
| Sep 10, 2026 | 12.60 | 12.70 | 12.60 | 12.60 | 12.60 | - | 47,100 |
| Sep 9, 2026 | 12.60 | 12.68 | 12.54 | 12.60 | 12.60 | - | 132,494 |
| Sep 8, 2026 | 12.56 | 12.60 | 12.56 | 12.60 | 12.60 | 0.32% | 1,100 |
| Sep 7, 2026 | 12.52 | 12.64 | 12.50 | 12.56 | 12.56 | -1.88% | 15,191 |
| Sep 4, 2026 | 12.44 | 12.80 | 12.44 | 12.80 | 12.80 | 2.40% | 21,867 |
| Sep 3, 2026 | 12.40 | 12.70 | 12.40 | 12.50 | 12.50 | -1.11% | 6,176 |
| Sep 2, 2026 | 12.32 | 12.64 | 12.32 | 12.64 | 12.64 | 1.61% | 4,346 |
| Sep 1, 2026 | 12.30 | 12.64 | 12.30 | 12.44 | 12.44 | - | 25,560 |
| Aug 31, 2026 | 12.32 | 12.44 | 12.32 | 12.44 | 12.44 | 0.32% | 17,205 |
| Aug 28, 2026 | 12.30 | 12.46 | 12.30 | 12.40 | 12.40 | - | 12,292 |
| Aug 27, 2026 | 12.32 | 12.40 | 12.30 | 12.40 | 12.40 | -0.48% | 41,118 |
| Aug 26, 2026 | 12.30 | 12.46 | 12.30 | 12.46 | 12.46 | 1.30% | 14,793 |
| Aug 25, 2026 | 12.32 | 12.40 | 12.30 | 12.30 | 12.30 | 0.16% | 11,997 |
| Aug 24, 2026 | 12.28 | 12.50 | 12.28 | 12.28 | 12.28 | -0.32% | 15,638 |
| Aug 21, 2026 | 12.32 | 12.42 | 12.30 | 12.32 | 12.32 | 0.16% | 40,120 |
| Aug 20, 2026 | 12.40 | 12.64 | 12.30 | 12.30 | 12.30 | -1.60% | 50,723 |
| Aug 19, 2026 | 12.42 | 12.60 | 12.40 | 12.50 | 12.50 | 0.81% | 22,709 |
| Aug 18, 2026 | 12.36 | 12.42 | 12.36 | 12.40 | 12.40 | - | 6,360 |
| Aug 17, 2026 | 12.20 | 12.78 | 12.20 | 12.40 | 12.40 | -0.32% | 68,846 |
| Aug 14, 2026 | 12.20 | 13.96 | 12.18 | 12.44 | 12.44 | 0.97% | 34,509 |