Klöckner & Co SE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 2, 2026	12.63	12.63	12.63	12.36	12.36	-2.22%	6,932
Sep 1, 2026	12.64	12.64	12.64	12.64	12.64	1.72%	6,932
Aug 31, 2026	12.40	12.44	12.40	12.43	12.43	0.21%	6,932
Aug 28, 2026	12.40	12.40	12.40	12.40	12.40	0.81%	6,932
Aug 27, 2026	12.38	12.38	12.30	12.30	12.30	-1.12%	26,337
Aug 26, 2026	12.44	12.44	12.44	12.44	12.44	0.80%	6,932
Aug 25, 2026	12.34	12.34	12.34	12.34	12.34	0.33%	10,168
Aug 24, 2026	12.41	12.41	12.30	12.30	12.30	-	28,500
Aug 21, 2026	12.40	12.40	12.30	12.30	12.30	-1.82%	13,168
Aug 20, 2026	12.53	12.53	12.53	12.53	12.53	-0.40%	10,168
Aug 19, 2026	12.58	12.58	12.58	12.58	12.58	1.43%	8,800
Aug 17, 2026	12.44	12.44	12.30	12.40	12.40	0.81%	91,948
Aug 14, 2026	12.30	12.30	12.30	12.30	12.30	0.65%	770
Aug 13, 2026	12.30	12.30	12.22	12.22	12.22	-1.13%	65,253
Aug 12, 2026	12.35	12.38	12.22	12.36	12.36	0.48%	4,962
Aug 11, 2026	12.40	12.44	12.28	12.30	12.30	-0.64%	5,039
Aug 10, 2026	12.35	12.40	12.30	12.38	12.38	-	33
Aug 7, 2026	12.34	12.40	12.34	12.38	12.38	0.16%	25,862
Aug 6, 2026	12.33	12.36	12.36	12.36	12.36	0.49%	-
Aug 5, 2026	12.27	12.34	12.30	12.30	12.30	-0.32%	25
Aug 4, 2026	12.32	12.36	12.30	12.34	12.34	-0.16%	4
Aug 3, 2026	12.18	12.36	12.20	12.36	12.36	0.32%	59
Jul 31, 2026	12.32	12.36	12.30	12.32	12.32	-	441
Jul 30, 2026	12.31	12.36	12.30	12.32	12.32	0.16%	83,982
Jul 29, 2026	12.30	12.30	12.30	12.30	12.30	-0.49%	-
Jul 28, 2026	12.31	12.36	12.28	12.36	12.36	0.32%	595
Jul 27, 2026	12.29	12.32	12.28	12.32	12.32	-0.32%	2,829
Jul 24, 2026	12.33	12.36	12.30	12.36	12.36	-	1,435
Jul 23, 2026	12.29	12.36	12.32	12.36	12.36	0.16%	77,210
Jul 22, 2026	12.28	12.34	12.26	12.34	12.34	-	2
Jul 21, 2026	12.30	12.34	12.28	12.34	12.34	-0.16%	2,519
Jul 20, 2026	12.31	12.36	12.32	12.36	12.36	0.16%	106
Jul 17, 2026	12.29	12.36	12.26	12.34	12.34	0.33%	5
Jul 16, 2026	12.35	12.30	12.30	12.30	12.30	-0.16%	485,447
Jul 15, 2026	12.33	12.38	12.30	12.32	12.32	-0.56%	150,622
Jul 14, 2026	12.33	12.42	12.35	12.39	12.39	0.73%	300,854
Jul 13, 2026	12.30	12.32	12.30	12.30	12.30	-	400,003
Jul 10, 2026	12.34	12.38	12.30	12.30	12.30	-	24
Jul 9, 2026	12.34	12.38	12.30	12.30	12.30	-	507
Jul 8, 2026	11.25	12.34	12.30	12.30	12.30	-0.16%	4,420
Jul 7, 2026	12.28	12.32	12.32	12.32	12.32	0.16%	302
Jul 6, 2026	12.33	12.36	12.30	12.30	12.30	-0.49%	42
Jul 3, 2026	12.34	12.36	12.28	12.36	12.36	0.32%	3
Jul 2, 2026	12.28	12.36	12.32	12.32	12.32	-	278
Jul 1, 2026	12.38	12.40	12.32	12.32	12.32	0.33%	3
Jun 30, 2026	12.37	12.42	12.28	12.28	12.28	-0.32%	153
Jun 29, 2026	12.32	12.40	12.30	12.32	12.32	-	6,903
Jun 26, 2026	12.36	12.42	12.30	12.32	12.32	0.65%	1,833
Jun 25, 2026	12.31	12.32	12.12	12.24	12.24	-0.57%	28,905
Jun 24, 2026	12.35	12.42	12.30	12.31	12.31	-0.24%	11,133