Klépierre Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Nov 25, 2025	32.84	33.08	32.80	33.00	33.00	0.79%	100,297
Nov 24, 2025	32.69	32.88	32.32	32.74	32.74	-0.86%	278
Nov 21, 2025	33.07	33.10	32.38	33.02	33.02	-0.29%	430,909
Nov 20, 2025	33.41	33.40	33.06	33.12	33.12	-0.84%	1,439
Nov 19, 2025	33.34	33.40	33.04	33.40	33.40	0.48%	273,175
Nov 18, 2025	33.41	33.64	32.94	33.24	33.24	-1.31%	202,042
Nov 17, 2025	33.97	34.00	33.48	33.68	33.68	-0.88%	1,439,007
Nov 14, 2025	34.23	34.20	33.78	33.98	33.98	-0.76%	164,040
Nov 13, 2025	34.00	34.32	34.10	34.24	34.24	-0.12%	848
Nov 12, 2025	34.21	34.30	34.00	34.28	34.28	0.32%	132
Nov 11, 2025	33.81	34.19	33.74	34.17	34.17	1.21%	4,772
Nov 10, 2025	33.57	33.82	33.14	33.76	33.76	0.99%	621
Nov 7, 2025	33.41	33.58	33.16	33.43	33.43	0.51%	8,545
Nov 6, 2025	33.20	33.32	33.12	33.26	33.26	0.12%	34,318
Nov 5, 2025	33.20	33.32	32.92	33.22	33.22	-0.09%	158,946
Nov 4, 2025	33.15	33.32	32.86	33.25	33.25	0.15%	28,535
Nov 3, 2025	33.09	33.24	33.02	33.20	33.20	0.18%	273,457
Oct 31, 2025	33.09	33.36	33.08	33.14	33.14	-	6,511
Oct 30, 2025	33.17	33.34	33.00	33.14	33.14	-0.54%	11,245
Oct 29, 2025	33.34	33.42	33.22	33.32	33.32	0.24%	920,577
Oct 28, 2025	33.24	33.34	33.12	33.24	33.24	-0.06%	1,496,024
Oct 27, 2025	33.49	33.60	33.14	33.26	33.26	-0.78%	15,257
Oct 24, 2025	33.41	33.64	33.18	33.52	33.52	0.06%	1,165
Oct 23, 2025	33.60	33.76	33.28	33.50	33.50	0.06%	1,919
Oct 22, 2025	32.90	33.56	33.02	33.48	33.48	1.78%	15,230
Oct 21, 2025	32.69	33.08	32.44	32.90	32.90	0.78%	324,407
Oct 20, 2025	32.84	32.94	32.46	32.64	32.64	-0.67%	952
Oct 17, 2025	33.09	33.14	32.74	32.86	32.86	-0.90%	1,715,905
Oct 16, 2025	32.96	33.22	32.76	33.16	33.16	0.85%	322
Oct 15, 2025	32.88	32.92	32.54	32.88	32.88	0.24%	14,070
Oct 14, 2025	32.42	33.18	32.46	32.80	32.80	2.69%	161,021
Oct 13, 2025	32.00	32.24	31.90	31.94	31.94	-0.31%	14,674
Oct 10, 2025	32.10	32.26	31.98	32.04	32.04	-0.19%	456
Oct 9, 2025	31.68	32.14	31.66	32.10	32.10	1.37%	268
Oct 8, 2025	31.53	31.82	31.46	31.67	31.67	0.14%	1,108,289
Oct 7, 2025	31.93	32.00	31.26	31.62	31.62	-0.38%	156,289
Oct 6, 2025	32.50	32.54	31.72	31.74	31.74	-2.45%	205,893
Oct 3, 2025	32.90	33.04	32.40	32.54	32.54	-1.27%	47,760
Oct 2, 2025	32.84	32.96	32.60	32.96	32.96	0.12%	8,755
Oct 1, 2025	33.11	33.18	32.78	32.92	32.92	-0.72%	61,953