Klépierre SA (KLPEF)
OTCMKTS · Delayed Price · Currency is USD
37.82
+0.44 (1.16%)
Jul 18, 2025, 9:30 AM EDT
Klépierre Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
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 | - | - |
May 14, 2025 | 36.80 | 36.80 | 36.80 | 36.80 | 35.82 | - | 351 |
May 13, 2025 | 36.80 | 36.80 | 36.80 | 36.80 | 35.82 | - | - |
May 12, 2025 | 36.80 | 36.80 | 36.80 | 36.80 | 35.82 | - | - |
May 9, 2025 | 36.80 | 36.80 | 36.80 | 36.80 | 35.82 | 0.59% | 144 |
May 8, 2025 | 36.59 | 36.59 | 36.59 | 36.59 | 35.61 | 1.06% | 278 |
May 7, 2025 | 36.20 | 36.20 | 36.20 | 36.20 | 35.23 | - | 4 |
May 6, 2025 | 36.20 | 36.20 | 36.20 | 36.20 | 35.23 | - | - |