Klingelnberg AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 31, 2026	10.50	10.60	10.50	10.50	10.50	-0.94%	1,495
Mar 30, 2026	10.30	10.60	10.30	10.60	10.60	1.44%	988
Mar 27, 2026	10.60	10.60	10.45	10.45	10.45	-0.48%	208
Mar 26, 2026	10.05	10.60	10.05	10.50	10.50	2.94%	1,777
Mar 25, 2026	10.45	10.45	10.10	10.20	10.20	-3.32%	3,536
Mar 24, 2026	10.60	10.60	10.10	10.55	10.55	-1.40%	1,419
Mar 23, 2026	10.80	10.90	10.70	10.70	10.70	-	1,512
Mar 20, 2026	10.70	10.70	10.60	10.70	10.70	0.94%	88
Mar 19, 2026	10.50	10.60	10.50	10.60	10.60	1.92%	321
Mar 18, 2026	10.80	10.80	10.40	10.40	10.40	-4.15%	2,085
Mar 17, 2026	11.10	11.10	10.85	10.85	10.85	-1.36%	460
Mar 16, 2026	10.80	11.00	10.80	11.00	11.00	0.92%	478
Mar 13, 2026	11.10	11.10	10.90	10.90	10.90	-1.36%	496
Mar 12, 2026	10.90	11.10	10.90	11.05	11.05	0.91%	1,184
Mar 11, 2026	11.05	11.05	10.95	10.95	10.95	-	11
Mar 10, 2026	11.05	11.05	10.95	10.95	10.95	-	13
Mar 9, 2026	11.15	11.15	10.95	10.95	10.95	-2.67%	474
Mar 6, 2026	11.30	11.30	11.25	11.25	11.25	-1.32%	1,840
Mar 5, 2026	11.50	11.60	11.40	11.40	11.40	-	2,055
Mar 4, 2026	11.30	11.50	11.30	11.40	11.40	-	829
Mar 3, 2026	11.45	11.60	11.30	11.40	11.40	0.44%	2,793
Mar 2, 2026	10.95	11.45	10.95	11.35	11.35	2.71%	774
Feb 27, 2026	11.10	11.35	11.05	11.05	11.05	0.91%	3,722
Feb 26, 2026	11.00	11.00	10.95	10.95	10.95	-1.35%	231
Feb 25, 2026	11.15	11.15	11.00	11.10	11.10	-0.45%	1,621
Feb 24, 2026	11.25	11.25	11.15	11.15	11.15	-	18
Feb 23, 2026	11.15	11.15	11.05	11.15	11.15	0.45%	1,160
Feb 20, 2026	11.05	11.20	11.05	11.10	11.10	1.37%	270
Feb 19, 2026	11.05	11.15	10.95	10.95	10.95	-1.79%	135
Feb 18, 2026	11.10	11.45	11.10	11.15	11.15	1.36%	2,204
Feb 17, 2026	10.95	11.00	10.95	11.00	11.00	1.38%	106
Feb 16, 2026	10.95	11.30	10.85	10.85	10.85	-	1,998
Feb 13, 2026	11.10	11.10	10.85	10.85	10.85	-1.36%	125
Feb 12, 2026	10.90	11.00	10.90	11.00	11.00	1.85%	1,423
Feb 11, 2026	11.05	11.15	10.75	10.80	10.80	-3.14%	899
Feb 10, 2026	10.95	11.15	10.95	11.15	11.15	-	2,998
Feb 9, 2026	11.20	11.30	11.05	11.15	11.15	0.45%	713
Feb 6, 2026	11.00	11.40	11.00	11.10	11.10	1.83%	2,536
Feb 5, 2026	11.25	11.25	10.90	10.90	10.90	-2.24%	1,818
Feb 4, 2026	11.05	11.15	10.95	11.15	11.15	1.83%	2,765
Feb 3, 2026	11.35	11.35	10.95	10.95	10.95	-2.67%	2,378
Feb 2, 2026	11.30	11.40	11.10	11.25	11.25	-1.32%	2,685
Jan 30, 2026	11.20	11.40	11.10	11.40	11.40	0.88%	761
Jan 29, 2026	11.30	11.40	11.30	11.30	11.30	-0.88%	315
Jan 28, 2026	11.30	11.40	11.30	11.40	11.40	1.79%	708
Jan 27, 2026	10.90	11.30	10.90	11.20	11.20	3.70%	2,316
Jan 26, 2026	10.85	11.10	10.80	10.80	10.80	0.47%	2,639
Jan 23, 2026	10.70	10.95	10.50	10.75	10.75	-0.46%	1,121
Jan 22, 2026	10.80	10.95	10.75	10.80	10.80	0.93%	682
Jan 21, 2026	10.80	10.80	10.70	10.70	10.70	-	79