Klépierre Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Sep 30, 2025	33.03	33.28	32.76	33.16	33.16	0.36%	7,662
Sep 29, 2025	33.09	33.14	32.88	33.04	33.04	-	2,736
Sep 26, 2025	32.90	33.12	32.84	33.04	33.04	0.67%	5,477
Sep 25, 2025	32.75	33.00	32.58	32.82	32.82	-	22,084
Sep 24, 2025	32.90	32.90	32.70	32.82	32.82	0.06%	175,065
Sep 23, 2025	32.94	33.06	32.80	32.80	32.80	-0.43%	309,482
Sep 22, 2025	32.94	33.10	32.76	32.94	32.94	-0.24%	1,373,133
Sep 19, 2025	32.88	33.02	32.70	33.02	33.02	0.67%	71,117
Sep 18, 2025	32.69	33.16	32.70	32.80	32.80	-0.30%	9,381
Sep 17, 2025	32.90	32.96	32.58	32.90	32.90	0.30%	312,649
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