Klépierre SA (KLPEF)
OTCMKTS
· Delayed Price · Currency is USD
36.20
+0.20 (0.56%)
May 1, 2025, 4:00 PM EDT
Klépierre Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 2, 2025 | 36.20 | 36.20 | 36.20 | 36.20 | 36.20 | - | - |
| May 1, 2025 | 36.20 | 36.20 | 36.20 | 36.20 | 36.20 | - | - |
| Apr 30, 2025 | 36.00 | 36.20 | 36.00 | 36.20 | 36.20 | 6.50% | 3,768 |
| Apr 29, 2025 | 33.99 | 33.99 | 33.99 | 33.99 | 33.99 | - | 107 |
| Apr 28, 2025 | 33.99 | 33.99 | 33.99 | 33.99 | 33.99 | - | - |
| Apr 25, 2025 | 33.99 | 33.99 | 33.99 | 33.99 | 33.99 | - | 19 |
| Apr 24, 2025 | 33.99 | 33.99 | 33.99 | 33.99 | 33.99 | - | - |
| Apr 23, 2025 | 33.99 | 33.99 | 33.99 | 33.99 | 33.99 | - | - |
| Apr 22, 2025 | 33.99 | 33.99 | 33.99 | 33.99 | 33.99 | - | 1,351 |
| Apr 21, 2025 | 33.99 | 33.99 | 33.99 | 33.99 | 33.99 | -3.85% | 150 |
| Apr 17, 2025 | 35.35 | 35.35 | 35.35 | 35.35 | 35.35 | 2.32% | 1,000 |
| Apr 16, 2025 | 34.55 | 34.55 | 34.55 | 34.55 | 34.55 | - | 528 |
| Apr 15, 2025 | 34.55 | 34.55 | 34.55 | 34.55 | 34.55 | 1.60% | 400 |
| Apr 14, 2025 | 33.01 | 34.01 | 33.01 | 34.01 | 34.01 | 7.68% | 377 |
| Apr 11, 2025 | 31.58 | 31.58 | 31.58 | 31.58 | 31.58 | - | 1 |
| Apr 10, 2025 | 31.58 | 31.58 | 31.58 | 31.58 | 31.58 | -3.90% | 350 |
| Apr 9, 2025 | 32.21 | 32.86 | 32.21 | 32.86 | 32.86 | -0.42% | 200 |
| Apr 8, 2025 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | - | - |
| Apr 7, 2025 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | - | - |
| Apr 4, 2025 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | -1.12% | 372 |
| Apr 3, 2025 | 33.38 | 33.38 | 33.38 | 33.38 | 33.38 | - | 165 |
| Apr 2, 2025 | 33.38 | 33.38 | 33.38 | 33.38 | 33.38 | - | - |
| Apr 1, 2025 | 33.38 | 33.38 | 33.38 | 33.38 | 33.38 | - | 54 |
| Mar 31, 2025 | 33.38 | 33.38 | 33.38 | 33.38 | 33.38 | - | 1,008 |
| Mar 28, 2025 | 33.34 | 33.38 | 33.34 | 33.38 | 33.38 | 0.07% | 493 |
| Mar 27, 2025 | 33.35 | 33.35 | 33.35 | 33.35 | 33.35 | - | 713 |
| Mar 26, 2025 | 33.35 | 33.35 | 33.35 | 33.35 | 33.35 | 0.76% | 2,000 |
| Mar 25, 2025 | 33.10 | 33.10 | 33.10 | 33.10 | 33.10 | - | - |
| Mar 24, 2025 | 33.10 | 33.10 | 33.10 | 33.10 | 33.10 | - | - |
| Mar 21, 2025 | 33.10 | 33.10 | 33.10 | 33.10 | 33.10 | 0.32% | 500 |
| Mar 20, 2025 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | - | - |
| Mar 19, 2025 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | 3.52% | 503 |
| Mar 18, 2025 | 31.87 | 31.87 | 31.87 | 31.87 | 31.87 | - | 21 |
| Mar 17, 2025 | 31.87 | 31.87 | 31.87 | 31.87 | 31.87 | - | - |
| Mar 14, 2025 | 31.87 | 31.87 | 31.87 | 31.87 | 31.87 | - | 10 |
| Mar 13, 2025 | 31.87 | 31.87 | 31.87 | 31.87 | 31.87 | - | - |
| Mar 12, 2025 | 31.87 | 31.87 | 31.87 | 31.87 | 31.87 | - | - |
| Mar 11, 2025 | 31.76 | 31.87 | 31.76 | 31.87 | 31.87 | -3.41% | 2,500 |
| Mar 10, 2025 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | 4.50% | 2,060 |
| Mar 7, 2025 | 32.47 | 32.47 | 31.58 | 31.58 | 31.58 | -2.83% | 287 |
| Mar 6, 2025 | 32.50 | 32.50 | 32.50 | 32.50 | 32.50 | - | 39 |
| Mar 5, 2025 | 32.50 | 32.50 | 32.50 | 32.50 | 32.50 | - | 90 |
| Mar 4, 2025 | 32.50 | 32.50 | 32.50 | 32.50 | 31.55 | 1.28% | 235 |
| Mar 3, 2025 | 32.09 | 32.09 | 32.09 | 32.09 | 31.15 | - | - |
| Feb 28, 2025 | 32.09 | 32.09 | 32.09 | 32.09 | 31.15 | - | - |
| Feb 27, 2025 | 32.09 | 32.09 | 32.09 | 32.09 | 31.15 | - | - |
| Feb 26, 2025 | 32.09 | 32.09 | 32.09 | 32.09 | 31.15 | -1.08% | 130 |
| Feb 25, 2025 | 32.44 | 32.44 | 32.44 | 32.44 | 31.49 | 9.24% | 119 |
| Feb 24, 2025 | 29.70 | 29.70 | 29.70 | 29.70 | 28.82 | - | 33 |
| Feb 21, 2025 | 29.70 | 29.70 | 29.70 | 29.70 | 28.82 | - | - |