Klingelnberg AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 2, 2026	10.40	10.45	10.35	10.45	-	-0.48%	512
Oct 1, 2026	10.50	10.70	10.35	10.50	10.50	-	10,306
Sep 30, 2026	10.50	10.90	10.50	10.50	10.50	-	4,089
Sep 29, 2026	10.40	10.50	10.40	10.50	10.50	-	61
Sep 28, 2026	10.35	10.50	10.35	10.50	10.50	0.48%	88
Sep 25, 2026	10.40	10.70	10.15	10.45	10.45	1.46%	1,994
Sep 24, 2026	10.15	10.40	10.15	10.30	10.30	-0.48%	2,441
Sep 23, 2026	10.40	10.40	10.35	10.35	10.35	-0.48%	628
Sep 22, 2026	10.50	10.60	10.40	10.40	10.40	-	506
Sep 21, 2026	10.75	11.00	10.30	10.40	10.40	-4.59%	3,153
Sep 18, 2026	10.45	10.90	10.40	10.90	10.90	3.81%	5,500
Sep 17, 2026	10.50	10.50	10.50	10.50	10.50	-0.94%	141
Sep 16, 2026	10.25	10.60	10.15	10.60	10.60	3.41%	2,663
Sep 15, 2026	10.60	10.60	10.05	10.25	10.25	-2.38%	5,681
Sep 14, 2026	10.30	10.50	10.25	10.50	10.50	0.48%	1,825
Sep 11, 2026	10.55	10.55	10.45	10.45	10.45	-1.88%	153
Sep 10, 2026	10.55	10.65	10.55	10.65	10.65	1.91%	131
Sep 9, 2026	10.95	11.05	10.45	10.45	10.45	-5.43%	1,411
Sep 8, 2026	10.85	11.05	10.85	11.05	11.05	0.91%	514
Sep 7, 2026	11.30	11.30	10.95	10.95	10.95	-3.10%	718
Sep 4, 2026	11.10	11.30	11.10	11.30	11.30	0.89%	114
Sep 3, 2026	10.90	11.20	10.85	11.20	11.20	1.82%	1,595
Sep 2, 2026	10.75	11.10	10.75	11.00	11.00	1.85%	1,995
Sep 1, 2026	10.70	10.80	10.50	10.80	10.80	1.89%	3,560
Aug 31, 2026	10.85	10.85	10.50	10.60	10.60	-1.85%	7,988
Aug 28, 2026	10.95	11.05	10.60	10.80	10.80	-	3,739
Aug 27, 2026	11.05	11.05	10.80	10.80	10.80	-3.14%	2,550
Aug 26, 2026	11.05	11.15	11.05	11.15	11.15	0.90%	579
Aug 25, 2026	11.10	11.10	11.05	11.05	11.05	-1.34%	706
Aug 24, 2026	11.40	11.50	11.10	11.20	11.20	-2.61%	1,172
Aug 21, 2026	11.25	11.50	11.25	11.50	11.50	2.22%	1,655
Aug 20, 2026	11.25	11.35	11.25	11.25	11.25	-0.88%	1,383
Aug 19, 2026	11.50	11.60	11.25	11.35	11.35	-2.16%	2,102
Aug 18, 2026	11.65	11.75	11.40	11.60	11.60	-1.69%	1,237
Aug 17, 2026	11.70	11.80	11.45	11.80	11.80	-0.42%	1,797
Aug 14, 2026	11.60	11.85	11.60	11.85	11.85	1.28%	1,591
Aug 13, 2026	11.60	11.80	11.45	11.70	11.70	-	2,217
Aug 12, 2026	11.35	11.70	11.25	11.70	11.70	2.18%	890
Aug 11, 2026	11.55	11.55	11.40	11.45	11.45	-2.14%	437
Aug 10, 2026	11.30	11.90	11.30	11.70	11.70	3.54%	6,705
Aug 7, 2026	11.10	11.30	11.10	11.30	11.30	2.73%	1,752
Aug 6, 2026	11.15	11.20	11.00	11.00	11.00	-2.22%	2,251
Aug 5, 2026	11.00	11.35	10.90	11.25	11.25	1.35%	3,671
Aug 4, 2026	11.10	11.25	11.00	11.10	11.10	0.91%	4,562
Aug 3, 2026	11.05	11.20	10.95	11.00	11.00	0.92%	6,470
Jul 31, 2026	10.90	11.00	10.80	10.90	10.90	-	2,362
Jul 30, 2026	10.75	10.90	10.65	10.90	10.90	0.93%	527
Jul 29, 2026	10.95	10.95	10.65	10.80	10.80	-	787
Jul 28, 2026	10.50	10.85	10.45	10.80	10.80	3.35%	11,588
Jul 27, 2026	10.35	10.45	10.30	10.45	10.45	-	1,618