Klöckner & Co SE (KLKNF)
OTCMKTS · Delayed Price · Currency is USD
14.10
-0.09 (-0.63%)
At close: Apr 22, 2026
KLKNF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 22, 2026 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | -0.63% | 300 |
| Apr 8, 2026 | 14.19 | 14.19 | 14.19 | 14.19 | 14.19 | 4.34% | 200 |
| Mar 23, 2026 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | - | 3,000 |
| Mar 13, 2026 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | 0.18% | 200 |
| Mar 12, 2026 | 13.58 | 13.58 | 13.58 | 13.58 | 13.58 | 3.86% | 100 |
| Feb 11, 2026 | 13.07 | 13.07 | 13.07 | 13.07 | 13.07 | 4.64% | 3,000 |
| Feb 6, 2026 | 13.10 | 13.10 | 12.49 | 12.49 | 12.49 | 1.54% | 2,036 |
| Feb 3, 2026 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | -7.17% | 3,400 |
| Jan 27, 2026 | 13.25 | 13.25 | 13.25 | 13.25 | 13.25 | 3.52% | 100 |
| Jan 21, 2026 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | 0.79% | 1,000 |
| Jan 16, 2026 | 11.03 | 12.70 | 11.03 | 12.70 | 12.70 | 24.51% | 56,503 |
| Jan 12, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | 0.99% | 1,300 |
| Jan 8, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | 1.00% | 490 |
| Jan 7, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 1.52% | 300 |
| Jan 6, 2026 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | 0.10% | 300 |
| Dec 17, 2025 | 9.84 | 9.84 | 9.84 | 9.84 | 9.84 | 3.58% | 300 |
| Dec 11, 2025 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | 4.40% | 1,095 |