Klépierre Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 2, 2026	38.16	38.16	38.16	38.16	38.16	1.98%	452
Jan 29, 2026	37.58	37.58	37.42	37.42	37.42	-2.22%	370
Jan 16, 2026	38.27	38.27	38.27	38.27	38.27	1.94%	467
Jan 14, 2026	37.54	37.54	37.54	37.54	37.54	-2.38%	158
Jan 5, 2026	38.46	38.46	38.46	38.46	38.46	-1.52%	526
Dec 29, 2025	39.05	39.05	39.05	39.05	39.05	0.39%	501
Dec 15, 2025	38.90	38.90	38.90	38.90	38.90	-2.26%	1,005
Nov 14, 2025	39.80	39.80	39.80	39.80	39.80	0.51%	111
Nov 10, 2025	39.60	39.60	39.60	39.60	39.60	1.41%	100
Oct 29, 2025	39.05	39.05	39.05	39.05	39.05	2.63%	100
Oct 22, 2025	38.05	38.05	38.05	38.05	38.05	0.53%	188
Oct 15, 2025	37.90	37.90	37.85	37.85	37.85	1.31%	526
Oct 6, 2025	37.36	37.36	37.36	37.36	37.36	-2.72%	1,701
Oct 2, 2025	38.41	38.41	38.41	38.41	38.41	0.67%	1,100
Sep 24, 2025	37.72	38.16	37.72	38.15	38.15	-1.40%	961
Sep 16, 2025	38.69	38.69	38.69	38.69	38.69	1.66%	122
Sep 11, 2025	38.36	38.36	38.06	38.06	38.06	-2.47%	3,795
Sep 5, 2025	39.03	39.03	39.03	39.03	39.03	2.51%	392
Sep 4, 2025	38.07	38.07	38.07	38.07	38.07	1.96%	100
Sep 3, 2025	37.90	37.90	37.34	37.34	37.34	-1.22%	7,941
Sep 2, 2025	37.80	37.80	37.80	37.80	37.80	-2.57%	117
Aug 29, 2025	38.80	38.80	38.80	38.80	38.80	-3.60%	6,299
Aug 26, 2025	40.25	40.25	40.25	40.25	40.25	-3.01%	146
Aug 22, 2025	41.25	41.50	41.25	41.50	41.50	0.61%	2,370
Aug 20, 2025	41.00	41.25	41.00	41.25	41.25	2.64%	3,782
Aug 14, 2025	40.19	40.19	40.19	40.19	40.19	-1.98%	268
Aug 13, 2025	40.50	41.00	40.50	41.00	41.00	0.61%	20,512
Aug 8, 2025	40.50	40.75	40.50	40.75	40.75	1.24%	5,625
Aug 7, 2025	40.25	40.25	40.25	40.25	40.25	-	2,000
Aug 6, 2025	40.25	40.25	40.25	40.25	40.25	0.63%	2,003
Aug 5, 2025	40.00	40.00	40.00	40.00	40.00	1.27%	3,730