Klépierre Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 28, 2025	38.90	38.90	38.90	38.90	38.90	-	-
Jul 25, 2025	38.90	38.90	38.90	38.90	38.90	-0.38%	1,053
Jul 24, 2025	38.49	39.05	38.33	39.05	39.05	1.88%	800
Jul 23, 2025	38.33	38.33	38.33	38.33	38.33	-	1
Jul 22, 2025	38.33	38.33	38.33	38.33	38.33	1.35%	140
Jul 21, 2025	37.82	37.82	37.82	37.82	37.82	-	304
Jul 18, 2025	37.82	37.82	37.82	37.82	37.82	1.16%	371
Jul 17, 2025	37.39	37.39	37.39	37.39	37.39	-1.16%	2,448
Jul 16, 2025	37.85	37.85	37.50	37.83	37.83	-0.07%	1,360
Jul 15, 2025	37.85	37.85	37.85	37.85	37.85	0.13%	100
Jul 14, 2025	37.80	37.80	37.80	37.80	37.80	2.55%	500
Jul 11, 2025	37.13	37.13	36.86	36.86	36.86	-1.71%	497
Jul 10, 2025	37.34	37.50	37.34	37.50	37.50	-5.08%	659
Jul 9, 2025	39.51	39.51	39.51	39.51	39.51	-	154
Jul 8, 2025	39.51	39.51	39.51	39.51	38.45	-	-
Jul 7, 2025	39.50	39.51	39.50	39.51	38.45	0.40%	1,190
Jul 3, 2025	39.35	39.35	39.35	39.35	38.30	-	-
Jul 2, 2025	39.35	39.35	39.35	39.35	38.30	0.01%	101
Jul 1, 2025	39.35	39.35	39.35	39.35	38.30	-	5
Jun 30, 2025	39.35	39.35	39.35	39.35	38.30	2.54%	231
Jun 27, 2025	38.37	38.37	38.37	38.37	37.35	-	81
Jun 26, 2025	38.37	38.37	38.37	38.37	37.35	-	-
Jun 25, 2025	38.37	38.37	38.37	38.37	37.35	-	42
Jun 24, 2025	38.37	38.37	38.37	38.37	37.35	-	-
Jun 23, 2025	38.37	38.37	38.37	38.37	37.35	-	-
Jun 20, 2025	38.37	38.37	38.37	38.37	37.35	-	-
Jun 18, 2025	38.37	38.37	38.37	38.37	37.35	-	-
Jun 17, 2025	38.37	38.37	38.37	38.37	37.35	-	-
Jun 16, 2025	38.37	38.37	38.37	38.37	37.35	0.97%	305
Jun 13, 2025	38.00	38.00	38.00	38.00	36.99	-	-
Jun 12, 2025	38.00	38.00	38.00	38.00	36.99	-	50
Jun 11, 2025	38.00	38.00	38.00	38.00	36.99	-	27
Jun 10, 2025	38.00	38.00	38.00	38.00	36.99	0.44%	9,500
Jun 9, 2025	37.84	37.84	37.84	37.84	36.83	-	-
Jun 6, 2025	37.84	37.84	37.84	37.84	36.83	-2.66%	265
Jun 5, 2025	38.87	38.87	38.87	38.87	37.83	-	1
Jun 4, 2025	38.87	38.87	38.87	38.87	37.83	-	5,496
Jun 3, 2025	38.87	38.87	38.87	38.87	37.83	-0.03%	282
Jun 2, 2025	38.88	38.88	38.88	38.88	37.84	0.34%	448
May 30, 2025	38.75	38.75	38.75	38.75	37.72	-0.04%	300
May 29, 2025	38.77	38.77	38.77	38.77	37.73	-	26
May 28, 2025	38.77	38.77	38.77	38.77	37.73	-	-
May 27, 2025	38.77	38.77	38.77	38.77	37.73	0.62%	155
May 23, 2025	38.53	38.53	38.53	38.53	37.50	1.52%	425
May 22, 2025	37.95	37.95	37.95	37.95	36.94	-	876
May 21, 2025	37.95	37.95	37.95	37.95	36.94	-	610
May 20, 2025	37.31	37.95	37.21	37.95	36.94	2.60%	3,741
May 19, 2025	37.68	37.68	36.99	36.99	36.00	-1.94%	2,559
May 16, 2025	37.72	37.72	37.72	37.72	36.71	2.50%	253
May 15, 2025	36.80	36.80	36.80	36.80	35.82	-	-