Klépierre Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 17, 2025	32.82	32.96	32.58	32.74	32.74	-0.18%	31,340
Sep 16, 2025	33.41	33.44	32.74	32.80	32.80	-1.91%	6,618
Sep 15, 2025	33.70	33.74	33.34	33.44	33.44	-0.48%	19,889
Sep 12, 2025	33.30	33.76	33.28	33.60	33.60	0.81%	4,553
Sep 11, 2025	33.30	33.44	33.16	33.33	33.33	0.27%	16,632
Sep 10, 2025	33.30	33.50	33.06	33.24	33.24	0.24%	156,212
Sep 9, 2025	33.41	33.70	33.16	33.16	33.16	-0.48%	6,037
Sep 8, 2025	33.49	33.60	33.32	33.32	33.32	-0.66%	581,137
Sep 5, 2025	33.13	33.54	32.94	33.54	33.54	1.21%	185,777
Sep 4, 2025	32.75	33.24	32.60	33.14	33.14	1.35%	3,093
Sep 3, 2025	32.80	32.84	32.56	32.70	32.70	-0.18%	390,991
Sep 2, 2025	33.24	33.28	32.66	32.76	32.76	-1.62%	213,501
Sep 1, 2025	33.22	33.38	33.14	33.30	33.30	-0.12%	17,087
Aug 29, 2025	33.17	33.42	33.10	33.34	33.34	0.36%	12,302
Aug 28, 2025	33.41	33.66	32.90	33.22	33.22	-1.07%	77,536
Aug 27, 2025	33.81	34.00	33.54	33.58	33.58	-1.70%	3,552
Aug 26, 2025	34.61	34.50	33.70	34.16	34.16	-1.78%	70,741
Aug 25, 2025	35.40	35.46	34.76	34.78	34.78	-1.86%	387,356
Aug 22, 2025	35.24	35.46	35.22	35.44	35.44	0.40%	5,302
Aug 21, 2025	35.38	35.50	35.10	35.30	35.30	-0.23%	48,354
Aug 20, 2025	34.96	35.38	34.86	35.38	35.38	1.32%	68,077
Aug 19, 2025	34.90	35.08	34.90	34.92	34.92	0.23%	11,403
Aug 18, 2025	34.80	35.04	34.72	34.84	34.84	0.55%	1,705
Aug 15, 2025	34.50	34.80	34.54	34.65	34.65	0.32%	8,114
Aug 14, 2025	35.15	35.22	34.50	34.54	34.54	-1.60%	4,202
Aug 13, 2025	34.61	35.10	34.68	35.10	35.10	1.33%	3,824
Aug 12, 2025	35.01	35.10	34.62	34.64	34.64	-0.80%	27,691
Aug 11, 2025	35.07	35.10	34.78	34.92	34.92	-0.29%	925
Aug 8, 2025	34.69	35.24	34.74	35.02	35.02	0.81%	210,026
Aug 7, 2025	35.01	35.10	34.60	34.74	34.74	-1.00%	23,577
Aug 6, 2025	34.80	35.16	34.34	35.09	35.09	1.36%	210,752
Aug 5, 2025	34.00	34.76	34.36	34.62	34.62	0.52%	112,262
Aug 4, 2025	33.53	34.56	33.64	34.44	34.44	2.62%	31,520
Aug 1, 2025	33.13	33.62	33.26	33.56	33.56	-	7,609
Jul 31, 2025	33.41	33.94	33.24	33.56	33.56	-0.05%	7,360
Jul 30, 2025	33.20	33.60	33.30	33.58	33.58	0.81%	330,926
Jul 29, 2025	33.30	33.42	33.22	33.31	33.31	-0.09%	36,328
Jul 28, 2025	33.43	33.48	33.28	33.34	33.34	0.45%	112,728
Jul 25, 2025	33.41	33.46	33.10	33.19	33.19	-0.52%	760,670
Jul 24, 2025	33.15	33.40	33.10	33.36	33.36	0.79%	16,621
Jul 23, 2025	33.17	33.20	33.02	33.10	33.10	0.24%	11,460
Jul 22, 2025	32.77	33.12	32.76	33.02	33.02	0.73%	2,325
Jul 21, 2025	32.61	32.92	32.64	32.78	32.78	0.55%	8,194
Jul 18, 2025	32.46	32.68	32.50	32.60	32.60	0.37%	492
Jul 17, 2025	32.63	32.68	32.38	32.48	32.48	-0.12%	45,098
Jul 16, 2025	32.54	32.64	32.30	32.52	32.52	-0.31%	334,223
Jul 15, 2025	32.94	33.16	32.62	32.62	32.62	0.19%	19,117
Jul 14, 2025	32.40	32.74	32.30	32.56	32.56	0.36%	40,790
Jul 11, 2025	32.50	32.58	32.10	32.44	32.44	-0.18%	14,510
Jul 10, 2025	32.42	32.66	32.30	32.50	32.50	-0.12%	1,229,495