Klöckner & Co SE (LON:0KVR)
London · Delayed Price · Currency is GBP · Price in EUR 11.04
0.00 (0.00%)
At close: Feb 11, 2026
Klöckner & Co SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 11, 2026 | 11.05 | 11.06 | 11.02 | 11.04 | 11.04 | - | 115,960 |
| Feb 10, 2026 | 11.05 | 11.04 | 11.02 | 11.04 | 11.04 | -0.18% | 46,485 |
| Feb 9, 2026 | 11.05 | 11.08 | 11.04 | 11.06 | 11.06 | 0.15% | 70,653 |
| Feb 6, 2026 | 11.03 | 11.06 | 11.02 | 11.04 | 11.04 | 0.01% | 109,383 |
| Feb 5, 2026 | 11.03 | 11.08 | 11.02 | 11.04 | 11.04 | 0.02% | 209,876 |
| Feb 4, 2026 | 11.03 | 11.04 | 11.02 | 11.04 | 11.04 | - | 506,674 |
| Feb 3, 2026 | 11.03 | 11.06 | 11.02 | 11.04 | 11.04 | 0.09% | 4,360 |
| Feb 2, 2026 | 11.03 | 11.05 | 11.02 | 11.03 | 11.03 | -0.09% | 242,509 |
| Jan 30, 2026 | 11.03 | 11.04 | 11.02 | 11.04 | 11.04 | 0.18% | 61,523 |
| Jan 29, 2026 | 11.03 | 11.06 | 11.02 | 11.02 | 11.02 | 0.05% | 9,269 |
| Jan 28, 2026 | 11.03 | 11.06 | 11.01 | 11.01 | 11.01 | -0.15% | 18,623 |
| Jan 27, 2026 | 11.02 | 11.04 | 11.00 | 11.03 | 11.03 | 0.09% | 672,180 |
| Jan 26, 2026 | 11.02 | 11.04 | 11.00 | 11.02 | 11.02 | -0.18% | 215,803 |
| Jan 23, 2026 | 11.02 | 11.06 | 11.00 | 11.04 | 11.04 | -0.18% | 382,587 |
| Jan 22, 2026 | 11.05 | 11.08 | 11.00 | 11.06 | 11.06 | -0.36% | 37,548 |
| Jan 21, 2026 | 11.05 | 11.12 | 11.04 | 11.10 | 11.10 | 0.86% | 749,170 |
| Jan 20, 2026 | 11.00 | 11.07 | 10.97 | 11.01 | 11.01 | -0.14% | 594,366 |
| Jan 19, 2026 | 10.97 | 11.02 | 10.96 | 11.02 | 11.02 | 0.03% | 143,578 |
| Jan 16, 2026 | 11.07 | 11.14 | 10.90 | 11.02 | 11.02 | 28.27% | 17,854,810 |
| Jan 15, 2026 | 8.39 | 8.86 | 8.45 | 8.59 | 8.59 | 2.19% | 60,289 |
| Jan 14, 2026 | 8.58 | 8.57 | 8.32 | 8.41 | 8.40 | -1.04% | 12,918 |
| Jan 13, 2026 | 8.44 | 8.59 | 8.38 | 8.49 | 8.49 | 1.32% | 51,188 |
| Jan 12, 2026 | 8.39 | 8.43 | 8.31 | 8.38 | 8.38 | -0.37% | 8,248 |
| Jan 9, 2026 | 8.41 | 8.50 | 8.32 | 8.41 | 8.41 | 0.89% | 2,229 |
| Jan 8, 2026 | 8.35 | 8.40 | 8.26 | 8.34 | 8.34 | 0.47% | 17,564 |
| Jan 7, 2026 | 8.17 | 8.34 | 8.17 | 8.30 | 8.30 | 0.36% | 58,580 |
| Jan 6, 2026 | 8.29 | 8.31 | 8.16 | 8.27 | 8.27 | -0.12% | 23,807 |
| Jan 5, 2026 | 8.29 | 8.38 | 8.20 | 8.28 | 8.28 | 0.85% | 13,412 |
| Jan 2, 2026 | 8.15 | 8.28 | 8.12 | 8.21 | 8.21 | 1.77% | 35,159 |
| Dec 30, 2025 | 7.98 | 8.17 | 7.96 | 8.07 | 8.07 | 1.42% | 15,917 |
| Dec 29, 2025 | 7.95 | 8.00 | 7.90 | 7.95 | 7.95 | 1.00% | 28,483 |
| Dec 23, 2025 | 7.99 | 8.02 | 7.84 | 7.88 | 7.88 | 0.41% | 22,237 |
| Dec 22, 2025 | 8.25 | 8.27 | 7.80 | 7.84 | 7.84 | -8.00% | 280,449 |
| Dec 19, 2025 | 8.47 | 8.59 | 8.12 | 8.53 | 8.53 | -0.64% | 102,580 |
| Dec 18, 2025 | 8.38 | 8.67 | 8.34 | 8.58 | 8.58 | 1.84% | 18,170 |
| Dec 17, 2025 | 8.47 | 8.78 | 8.38 | 8.43 | 8.43 | -0.87% | 33,976 |
| Dec 16, 2025 | 8.08 | 8.82 | 8.06 | 8.50 | 8.50 | 5.08% | 109,160 |
| Dec 15, 2025 | 7.77 | 8.18 | 7.74 | 8.09 | 8.09 | 2.48% | 95,264 |
| Dec 12, 2025 | 7.77 | 7.92 | 7.68 | 7.89 | 7.89 | 2.16% | 33,313 |
| Dec 11, 2025 | 7.76 | 7.87 | 7.64 | 7.73 | 7.72 | -1.40% | 54,659 |
| Dec 10, 2025 | 7.81 | 8.01 | 7.68 | 7.84 | 7.84 | 0.17% | 65,091 |
| Dec 9, 2025 | 7.76 | 8.03 | 7.67 | 7.82 | 7.82 | -0.74% | 89,658 |
| Dec 8, 2025 | 7.07 | 7.99 | 7.01 | 7.88 | 7.88 | 29.39% | 110,623 |
| Dec 5, 2025 | 6.00 | 6.12 | 6.05 | 6.09 | 6.09 | 1.77% | 23,527 |
| Dec 4, 2025 | 5.96 | 6.01 | 5.93 | 5.98 | 5.98 | 1.20% | 24,678 |
| Dec 3, 2025 | 5.87 | 5.94 | 5.88 | 5.91 | 5.91 | -0.29% | 6,674 |
| Dec 2, 2025 | 5.93 | 5.94 | 5.89 | 5.93 | 5.93 | -0.69% | 987 |
| Dec 1, 2025 | 6.00 | 5.98 | 5.90 | 5.97 | 5.97 | -1.79% | 29,322 |
| Nov 28, 2025 | 5.97 | 6.08 | 5.97 | 6.08 | 6.08 | 1.76% | 36,986 |
| Nov 27, 2025 | 5.67 | 5.98 | 5.65 | 5.98 | 5.98 | 4.66% | 25,432 |