Klépierre SA (KLPEF)
OTCMKTS
· Delayed Price · Currency is USD
28.71
0.00 (0.00%)
Jan 14, 2025, 9:35 AM EST
Klépierre Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 13, 2025 | 28.71 | 28.71 | 28.71 | 28.71 | 28.71 | - | - |
| Jan 10, 2025 | 28.71 | 28.71 | 28.71 | 28.71 | 28.71 | - | - |
| Jan 8, 2025 | 28.71 | 28.71 | 28.71 | 28.71 | 28.71 | -1.32% | 277 |
| Jan 7, 2025 | 29.10 | 29.10 | 29.10 | 29.10 | 29.10 | - | - |
| Jan 6, 2025 | 28.99 | 29.10 | 28.99 | 29.10 | 29.10 | 0.33% | 900 |
| Jan 3, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - | - |
| Jan 2, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - | - |
| Dec 31, 2024 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - | 19 |
| Dec 30, 2024 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | 0.17% | 105 |
| Dec 27, 2024 | 28.95 | 28.95 | 28.95 | 28.95 | 28.95 | - | - |
| Dec 26, 2024 | 28.95 | 28.95 | 28.95 | 28.95 | 28.95 | - | - |
| Dec 24, 2024 | 28.95 | 28.95 | 28.95 | 28.95 | 28.95 | - | 115 |
| Dec 23, 2024 | 28.95 | 28.95 | 28.95 | 28.95 | 28.95 | -0.92% | 186 |
| Dec 20, 2024 | 29.22 | 29.22 | 29.22 | 29.22 | 29.22 | - | 42 |
| Dec 19, 2024 | 29.22 | 29.22 | 29.22 | 29.22 | 29.22 | - | 25 |
| Dec 18, 2024 | 29.22 | 29.22 | 29.22 | 29.22 | 29.22 | - | - |
| Dec 17, 2024 | 29.22 | 29.22 | 29.22 | 29.22 | 29.22 | - | 176 |
| Dec 16, 2024 | 29.26 | 29.26 | 29.22 | 29.22 | 29.22 | 2.85% | 532 |
| Dec 13, 2024 | 28.41 | 28.41 | 28.41 | 28.41 | 28.41 | - | - |
| Dec 12, 2024 | 28.41 | 28.41 | 28.41 | 28.41 | 28.41 | - | 5 |
| Dec 11, 2024 | 28.41 | 28.41 | 28.41 | 28.41 | 28.41 | - | - |
| Dec 10, 2024 | 28.57 | 28.57 | 28.41 | 28.41 | 28.41 | -8.33% | 312 |
| Dec 9, 2024 | 30.99 | 30.99 | 30.99 | 30.99 | 30.99 | - | - |
| Dec 6, 2024 | 30.81 | 30.99 | 30.81 | 30.99 | 30.99 | 5.05% | 540 |
| Dec 5, 2024 | 29.50 | 29.50 | 29.50 | 29.50 | 29.50 | - | - |
| Dec 4, 2024 | 29.50 | 29.50 | 29.50 | 29.50 | 29.50 | - | - |
| Dec 3, 2024 | 29.50 | 29.50 | 29.50 | 29.50 | 29.50 | - | - |
| Dec 2, 2024 | 29.50 | 29.50 | 29.50 | 29.50 | 29.50 | -1.63% | 365 |
| Nov 29, 2024 | 29.99 | 29.99 | 29.99 | 29.99 | 29.99 | - | 60 |
| Nov 27, 2024 | 29.99 | 29.99 | 29.99 | 29.99 | 29.99 | 1.35% | 862 |
| Nov 26, 2024 | 29.59 | 29.59 | 29.59 | 29.59 | 29.59 | -2.20% | 125 |
| Nov 25, 2024 | 30.26 | 30.26 | 30.26 | 30.26 | 30.26 | - | 1 |
| Nov 22, 2024 | 30.26 | 30.26 | 30.26 | 30.26 | 30.26 | - | 16 |
| Nov 21, 2024 | 30.26 | 30.26 | 30.26 | 30.26 | 30.26 | - | - |
| Nov 20, 2024 | 30.26 | 30.26 | 30.26 | 30.26 | 30.26 | - | - |
| Nov 19, 2024 | 30.26 | 30.26 | 30.26 | 30.26 | 30.26 | - | 13 |
| Nov 18, 2024 | 30.26 | 30.26 | 30.26 | 30.26 | 30.26 | - | - |
| Nov 15, 2024 | 30.26 | 30.26 | 30.26 | 30.26 | 30.26 | - | - |
| Nov 14, 2024 | 30.26 | 30.26 | 30.26 | 30.26 | 30.26 | - | - |
| Nov 13, 2024 | 30.26 | 30.26 | 30.26 | 30.26 | 30.26 | - | 118 |
| Nov 12, 2024 | 30.26 | 30.26 | 30.26 | 30.26 | 30.26 | -1.99% | 104 |
| Nov 11, 2024 | 30.87 | 30.87 | 30.87 | 30.87 | 30.87 | - | 19 |
| Nov 8, 2024 | 30.87 | 30.87 | 30.87 | 30.87 | 30.87 | - | - |
| Nov 7, 2024 | 30.87 | 30.87 | 30.87 | 30.87 | 30.87 | - | - |
| Nov 6, 2024 | 30.87 | 30.87 | 30.87 | 30.87 | 30.87 | -1.29% | 824 |
| Nov 5, 2024 | 31.27 | 31.27 | 31.27 | 31.27 | 31.27 | -2.94% | 100 |
| Nov 4, 2024 | 32.22 | 32.22 | 32.22 | 32.22 | 32.22 | - | - |
| Nov 1, 2024 | 32.22 | 32.22 | 32.22 | 32.22 | 32.22 | - | - |
| Oct 31, 2024 | 32.22 | 32.22 | 32.22 | 32.22 | 32.22 | - | 89 |
| Oct 30, 2024 | 32.22 | 32.22 | 32.22 | 32.22 | 32.22 | - | - |
| Oct 29, 2024 | 32.22 | 32.22 | 32.22 | 32.22 | 32.22 | - | - |
| Oct 28, 2024 | 32.22 | 32.22 | 32.22 | 32.22 | 32.22 | - | - |
| Oct 25, 2024 | 32.22 | 32.22 | 32.22 | 32.22 | 32.22 | - | 415 |
| Oct 24, 2024 | 32.20 | 32.22 | 32.20 | 32.22 | 32.22 | 3.94% | 325 |
| Oct 23, 2024 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | - | 2,302 |
| Oct 22, 2024 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | -5.14% | 100 |
| Oct 21, 2024 | 32.68 | 32.68 | 32.68 | 32.68 | 32.68 | - | 23 |
| Oct 18, 2024 | 32.68 | 32.68 | 32.68 | 32.68 | 32.68 | - | - |
| Oct 17, 2024 | 32.68 | 32.68 | 32.68 | 32.68 | 32.68 | - | 18 |
| Oct 16, 2024 | 32.30 | 32.68 | 32.30 | 32.68 | 32.68 | 0.88% | 900 |
| Oct 15, 2024 | 32.40 | 32.40 | 32.40 | 32.40 | 32.40 | - | - |
| Oct 14, 2024 | 32.40 | 32.40 | 32.40 | 32.40 | 32.40 | - | 2 |
| Oct 11, 2024 | 32.40 | 32.40 | 32.40 | 32.40 | 32.40 | 1.04% | 303 |
| Oct 10, 2024 | 32.06 | 32.06 | 32.06 | 32.06 | 32.06 | - | 2 |
| Oct 9, 2024 | 32.06 | 32.06 | 32.06 | 32.06 | 32.06 | 1.58% | 298 |
| Oct 8, 2024 | 31.56 | 31.56 | 31.56 | 31.56 | 31.56 | 1.48% | 402 |
| Oct 7, 2024 | 31.10 | 31.10 | 31.10 | 31.10 | 31.10 | -5.76% | 500 |
| Oct 4, 2024 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | - | - |
| Oct 3, 2024 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | - | 45 |
| Oct 2, 2024 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | - | - |
| Oct 1, 2024 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | - | - |
| Sep 30, 2024 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | - | - |
| Sep 27, 2024 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | - | - |
| Sep 26, 2024 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | - | 4 |
| Sep 25, 2024 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | 1.98% | 350 |
| Sep 24, 2024 | 32.36 | 32.36 | 32.36 | 32.36 | 32.36 | - | - |
| Sep 23, 2024 | 32.36 | 32.36 | 32.36 | 32.36 | 32.36 | - | 27 |
| Sep 20, 2024 | 32.36 | 32.36 | 32.36 | 32.36 | 32.36 | - | - |
| Sep 19, 2024 | 32.36 | 32.36 | 32.36 | 32.36 | 32.36 | - | 4 |
| Sep 18, 2024 | 32.36 | 32.36 | 32.36 | 32.36 | 32.36 | 3.32% | 216 |
| Sep 17, 2024 | 31.32 | 31.32 | 31.32 | 31.32 | 31.32 | - | 22 |
| Sep 16, 2024 | 31.32 | 31.32 | 31.32 | 31.32 | 31.32 | - | 302 |
| Sep 13, 2024 | 31.80 | 31.80 | 31.27 | 31.32 | 31.32 | -1.59% | 1,382 |
| Sep 12, 2024 | 31.83 | 31.83 | 31.83 | 31.83 | 31.83 | 2.14% | 250 |
| Sep 11, 2024 | 31.16 | 31.16 | 31.16 | 31.16 | 31.16 | - | - |
| Sep 10, 2024 | 31.16 | 31.16 | 31.16 | 31.16 | 31.16 | - | - |
| Sep 9, 2024 | 31.16 | 31.16 | 31.16 | 31.16 | 31.16 | - | - |
| Sep 6, 2024 | 31.16 | 31.16 | 31.16 | 31.16 | 31.16 | 4.10% | 1,421 |
| Sep 5, 2024 | 29.93 | 29.93 | 29.93 | 29.93 | 29.93 | - | - |
| Sep 4, 2024 | 29.93 | 29.93 | 29.93 | 29.93 | 29.93 | - | - |
| Sep 3, 2024 | 29.93 | 29.93 | 29.93 | 29.93 | 29.93 | - | 9 |
| Aug 30, 2024 | 29.93 | 29.93 | 29.93 | 29.93 | 29.93 | - | 14 |
| Aug 29, 2024 | 29.93 | 29.93 | 29.93 | 29.93 | 29.93 | - | - |
| Aug 28, 2024 | 29.93 | 29.93 | 29.93 | 29.93 | 29.93 | - | - |
| Aug 27, 2024 | 29.93 | 29.93 | 29.93 | 29.93 | 29.93 | 1.12% | 300 |
| Aug 26, 2024 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | - | 8 |
| Aug 23, 2024 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | 1.79% | 318 |
| Aug 22, 2024 | 29.08 | 29.08 | 29.08 | 29.08 | 29.08 | - | - |
| Aug 21, 2024 | 29.08 | 29.08 | 29.08 | 29.08 | 29.08 | - | - |
| Aug 20, 2024 | 29.08 | 29.08 | 29.08 | 29.08 | 29.08 | - | 31 |