Klöckner & Co SE (LON:0KVR)
London · Delayed Price · Currency is GBP · Price in EUR 13.20
+0.38 (2.96%)
At close: Sep 25, 2026
Klöckner & Co SE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 13.20 | 13.20 | 13.20 | 12.36 | 12.36 | -3.59% | 10,200 |
| Sep 24, 2026 | 13.20 | 13.20 | 12.82 | 12.82 | 12.82 | - | 3,648 |
| Sep 22, 2026 | 12.82 | 12.82 | 12.82 | 12.82 | 12.82 | -1.38% | 550 |
| Sep 18, 2026 | 12.78 | 13.00 | 12.78 | 13.00 | 13.00 | -0.31% | 30,542 |
| Sep 17, 2026 | 12.80 | 13.04 | 12.80 | 13.04 | 13.04 | 0.31% | 1,929,382 |
| Sep 16, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | 2.85% | 20,510 |
| Sep 11, 2026 | 12.64 | 12.64 | 12.64 | 12.64 | 12.64 | - | 16,558 |
| Sep 9, 2026 | 12.56 | 12.68 | 12.56 | 12.64 | 12.64 | - | 212,682 |
| Sep 7, 2026 | 12.64 | 12.64 | 12.64 | 12.64 | 12.64 | 1.12% | 6,932 |
| Sep 4, 2026 | 12.77 | 12.77 | 12.50 | 12.50 | 12.50 | - | 16,932 |
| Sep 3, 2026 | 12.63 | 12.64 | 12.50 | 12.50 | 12.50 | -0.99% | 48,932 |
| Sep 2, 2026 | 12.63 | 12.63 | 12.63 | 12.63 | 12.63 | -0.12% | 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 |