Klépierre Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 6, 2026	32.35	33.06	32.34	32.74	32.74	1.99%	379
Feb 5, 2026	31.81	32.12	31.60	32.10	32.10	0.31%	4,276
Feb 4, 2026	31.81	32.06	31.50	32.00	32.00	0.72%	1,641,103
Feb 3, 2026	32.40	32.68	31.70	31.77	31.77	-2.31%	3,923
Feb 2, 2026	32.46	32.78	32.40	32.52	32.52	0.25%	479,671
Jan 30, 2026	32.21	32.44	32.24	32.44	32.44	-0.18%	9,317
Jan 29, 2026	32.61	32.68	32.28	32.50	32.50	-0.79%	1,316
Jan 28, 2026	32.46	32.78	32.28	32.76	32.76	0.68%	494,646
Jan 27, 2026	32.50	32.58	32.26	32.54	32.54	-0.12%	1,566,547
Jan 26, 2026	32.54	32.66	32.36	32.58	32.58	0.43%	183,597
Jan 23, 2026	32.61	32.54	32.34	32.44	32.44	-0.69%	388,517
Jan 22, 2026	32.52	32.84	32.32	32.67	32.67	0.71%	3,222
Jan 21, 2026	32.21	32.64	32.26	32.44	32.43	-0.81%	66,778
Jan 20, 2026	32.80	32.78	32.36	32.70	32.70	-0.33%	447,192
Jan 19, 2026	32.86	32.94	32.72	32.81	32.81	-0.77%	1,442,079
Jan 16, 2026	33.17	33.34	33.00	33.06	33.06	-0.06%	37,897
Jan 15, 2026	33.34	33.44	33.00	33.08	33.08	-0.42%	157,860
Jan 14, 2026	33.05	33.30	32.92	33.22	33.22	0.48%	2,780
Jan 13, 2026	33.70	33.80	32.90	33.06	33.06	-2.13%	21,540
Jan 12, 2026	33.95	33.96	33.56	33.78	33.78	-0.47%	15,599
Jan 9, 2026	34.29	34.38	33.88	33.94	33.94	-1.22%	23,348
Jan 8, 2026	34.23	34.36	34.00	34.36	34.36	0.76%	225,386
Jan 7, 2026	33.24	34.30	33.26	34.10	34.10	3.21%	12,576
Jan 6, 2026	32.98	33.12	32.52	33.04	33.04	0.06%	45
Jan 5, 2026	33.28	33.42	32.82	33.02	33.02	-1.32%	2,692
Jan 2, 2026	33.70	33.80	33.44	33.46	33.46	-0.65%	2,859
Dec 31, 2025	33.91	33.92	33.68	33.68	33.68	-0.77%	25
Dec 30, 2025	33.70	33.94	33.72	33.94	33.94	0.24%	4,542
Dec 29, 2025	33.70	33.90	33.50	33.86	33.86	0.30%	269
Dec 24, 2025	33.74	33.82	33.72	33.76	33.76	-0.12%	7
Dec 23, 2025	33.68	33.96	33.74	33.80	33.80	-0.06%	6,224
Dec 22, 2025	33.57	33.92	33.44	33.82	33.82	0.65%	612,390
Dec 19, 2025	33.76	33.78	33.38	33.60	33.60	-0.36%	44,963
Dec 18, 2025	33.41	33.80	33.44	33.72	33.72	1.08%	3,286
Dec 17, 2025	33.30	33.48	33.18	33.36	33.36	-0.06%	72,968
Dec 16, 2025	33.11	33.38	33.00	33.38	33.38	0.72%	1,602
Dec 15, 2025	32.86	33.38	32.90	33.14	33.14	0.67%	4,830
Dec 12, 2025	32.75	33.18	32.76	32.92	32.92	0.61%	285
Dec 11, 2025	32.86	32.86	32.52	32.72	32.72	-0.24%	30,053
Dec 10, 2025	33.03	33.10	32.80	32.80	32.80	-0.85%	1,744
Dec 9, 2025	33.09	33.20	32.92	33.08	33.08	0.06%	1,817
Dec 8, 2025	32.84	33.24	32.84	33.06	33.06	0.24%	19,686
Dec 5, 2025	32.94	33.14	32.90	32.98	32.98	-0.30%	97,276
Dec 4, 2025	33.41	33.48	33.08	33.08	33.08	-0.96%	55
Dec 3, 2025	33.60	33.58	33.38	33.40	33.40	-0.36%	5,519
Dec 2, 2025	33.60	33.76	33.44	33.52	33.52	-0.15%	1,965
Dec 1, 2025	33.60	33.66	33.40	33.57	33.57	0.03%	6,366
Nov 28, 2025	33.51	33.68	33.52	33.56	33.56	-0.18%	85,429
Nov 27, 2025	33.41	33.72	33.40	33.62	33.62	0.68%	56
Nov 26, 2025	33.13	33.50	33.06	33.39	33.39	1.19%	3,427