Klingelnberg AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 20, 2026	10.65	10.70	10.55	10.70	10.70	0.47%	2,763
Jan 19, 2026	10.75	10.75	10.65	10.65	10.65	-0.93%	540
Jan 16, 2026	11.00	11.05	10.75	10.75	10.75	-2.27%	1,621
Jan 15, 2026	10.65	11.00	10.65	11.00	11.00	4.27%	5,227
Jan 14, 2026	10.60	11.05	10.55	10.55	10.55	-0.47%	850
Jan 13, 2026	10.80	11.25	10.60	10.60	10.60	-0.47%	6,912
Jan 12, 2026	11.25	11.25	10.65	10.65	10.65	-6.17%	2,327
Jan 9, 2026	11.20	11.35	11.20	11.35	11.35	2.25%	1,772
Jan 8, 2026	11.25	11.25	10.95	11.10	11.10	-2.20%	756
Jan 7, 2026	11.40	11.40	11.35	11.35	11.35	-	1,153
Jan 6, 2026	11.30	11.40	11.20	11.35	11.35	1.34%	504
Jan 5, 2026	10.95	11.30	10.95	11.20	11.20	1.36%	2,490
Dec 30, 2025	11.40	11.45	11.05	11.05	11.05	-2.64%	3,046