Klingelnberg AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 13, 2026	10.15	10.20	9.96	10.20	10.20	-0.49%	1,962
Nov 12, 2026	10.25	10.35	10.25	10.25	10.25	-1.44%	221
Nov 11, 2026	10.40	10.45	10.25	10.40	10.40	-0.95%	412
Nov 10, 2026	10.30	10.60	10.00	10.50	10.50	0.96%	4,681
Nov 9, 2026	10.55	10.55	10.15	10.40	10.40	-0.48%	1,096
Nov 6, 2026	10.50	10.50	10.25	10.45	10.45	-1.42%	1,594
Nov 5, 2026	10.60	10.60	10.40	10.60	10.60	0.95%	2,009
Nov 4, 2026	10.30	10.50	10.30	10.50	10.50	2.94%	696
Nov 3, 2026	10.25	10.35	10.10	10.20	10.20	-1.45%	1,053
Nov 2, 2026	10.20	10.35	10.20	10.35	10.35	0.98%	2,761
Oct 30, 2026	10.45	10.50	10.20	10.25	10.25	-2.84%	1,843
Oct 29, 2026	10.45	10.55	10.45	10.55	10.55	-	173
Oct 28, 2026	10.40	10.55	10.30	10.55	10.55	-	2,022
Oct 27, 2026	10.90	10.90	10.55	10.55	10.55	0.48%	1,275
Oct 26, 2026	10.35	10.50	10.25	10.50	10.50	1.45%	1,023
Oct 23, 2026	10.60	10.70	10.25	10.35	10.35	-1.43%	7,261
Oct 22, 2026	10.35	10.50	10.30	10.50	10.50	-	1,366
Oct 21, 2026	10.40	10.60	10.30	10.50	10.50	0.48%	1,753
Oct 20, 2026	10.30	10.50	10.30	10.45	10.45	1.46%	435
Oct 19, 2026	10.40	10.40	10.20	10.30	10.30	-1.90%	2,246
Oct 16, 2026	10.55	10.60	10.40	10.50	10.50	-1.41%	485
Oct 15, 2026	10.10	10.65	10.10	10.65	10.65	4.93%	1,209
Oct 14, 2026	10.20	10.20	9.86	10.15	10.15	-1.46%	7,283
Oct 13, 2026	10.30	10.30	10.30	10.30	10.30	-0.96%	154
Oct 12, 2026	10.30	10.40	10.20	10.40	10.40	0.48%	168
Oct 9, 2026	10.60	10.60	10.35	10.35	10.35	-3.27%	609
Oct 8, 2026	10.80	10.80	10.45	10.70	10.70	-1.83%	2,786
Oct 7, 2026	10.35	10.90	10.35	10.90	10.90	4.31%	1,621
Oct 6, 2026	10.35	10.45	10.20	10.45	10.45	-	1,237
Oct 5, 2026	10.35	10.45	10.25	10.45	10.45	-	795
Oct 2, 2026	10.40	10.45	10.35	10.45	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