Klöckner & Co SE (VIE:KCO)
Austria · Delayed Price · Currency is EUR 11.04
0.00 (0.00%)
At close: Mar 5, 2026
Klöckner & Co SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 11.08 | 11.08 | 11.08 | 11.08 | - | 0.36% | - |
| Mar 5, 2026 | 11.04 | 11.06 | 11.04 | 11.04 | 11.04 | - | - |
| Mar 4, 2026 | 11.02 | 11.04 | 11.02 | 11.04 | 11.04 | 0.73% | - |
| Mar 3, 2026 | 11.00 | 11.00 | 10.96 | 10.96 | 10.96 | -0.54% | - |
| Mar 2, 2026 | 11.02 | 11.02 | 11.02 | 11.02 | 11.02 | -0.18% | - |
| Feb 27, 2026 | 11.02 | 11.04 | 11.00 | 11.04 | 11.04 | 0.18% | - |
| Feb 26, 2026 | 11.02 | 11.04 | 11.02 | 11.02 | 11.02 | - | - |
| Feb 25, 2026 | 11.02 | 11.04 | 11.02 | 11.02 | 11.02 | - | - |
| Feb 24, 2026 | 11.04 | 11.04 | 11.02 | 11.02 | 11.02 | -0.18% | - |
| Feb 23, 2026 | 11.04 | 11.04 | 11.04 | 11.04 | 11.04 | -0.18% | - |
| Feb 20, 2026 | 11.04 | 11.06 | 11.04 | 11.06 | 11.06 | 0.18% | - |
| Feb 19, 2026 | 11.04 | 11.04 | 11.04 | 11.04 | 11.04 | 0.18% | - |
| Feb 18, 2026 | 11.04 | 11.06 | 11.02 | 11.02 | 11.02 | -0.18% | - |
| Feb 17, 2026 | 11.06 | 11.06 | 11.04 | 11.04 | 11.04 | -0.36% | - |
| Feb 16, 2026 | 11.06 | 11.08 | 11.06 | 11.08 | 11.08 | 0.18% | - |
| Feb 13, 2026 | 11.06 | 11.08 | 11.06 | 11.06 | 11.06 | - | - |
| Feb 12, 2026 | 11.06 | 11.06 | 11.06 | 11.06 | 11.06 | 0.18% | - |
| Feb 11, 2026 | 11.06 | 11.06 | 11.04 | 11.04 | 11.04 | - | - |
| Feb 10, 2026 | 11.06 | 11.06 | 11.04 | 11.04 | 11.04 | - | - |
| Feb 9, 2026 | 11.12 | 11.12 | 11.04 | 11.04 | 11.04 | -0.18% | 90 |
| Feb 6, 2026 | 11.04 | 11.06 | 11.04 | 11.06 | 11.06 | 0.18% | - |
| Feb 5, 2026 | 11.04 | 11.08 | 11.04 | 11.04 | 11.04 | -0.18% | - |
| Feb 4, 2026 | 11.04 | 11.06 | 11.04 | 11.06 | 11.06 | 0.36% | - |
| Feb 3, 2026 | 11.06 | 11.06 | 11.02 | 11.02 | 11.02 | -0.18% | - |
| Feb 2, 2026 | 11.04 | 11.04 | 11.04 | 11.04 | 11.04 | - | - |
| Jan 30, 2026 | 11.04 | 11.04 | 11.04 | 11.04 | 11.04 | - | - |
| Jan 29, 2026 | 11.06 | 11.06 | 11.04 | 11.04 | 11.04 | -0.18% | - |
| Jan 28, 2026 | 11.06 | 11.06 | 11.04 | 11.06 | 11.06 | 0.18% | - |
| Jan 27, 2026 | 11.02 | 11.04 | 11.02 | 11.04 | 11.04 | 0.18% | - |
| Jan 26, 2026 | 11.02 | 11.04 | 11.02 | 11.02 | 11.02 | -0.18% | - |
| Jan 23, 2026 | 11.02 | 11.06 | 11.02 | 11.04 | 11.04 | - | - |
| Jan 22, 2026 | 11.08 | 11.08 | 11.04 | 11.04 | 11.04 | - | - |
| Jan 21, 2026 | 11.08 | 11.10 | 11.04 | 11.04 | 11.04 | 0.18% | - |
| Jan 20, 2026 | 11.02 | 11.02 | 11.02 | 11.02 | 11.02 | - | - |
| Jan 19, 2026 | 11.00 | 11.02 | 10.94 | 11.02 | 11.02 | - | 300 |
| Jan 16, 2026 | 11.08 | 11.08 | 10.98 | 11.02 | 11.02 | 27.40% | 300 |
| Jan 15, 2026 | 8.44 | 8.77 | 8.44 | 8.65 | 8.65 | 2.00% | - |
| Jan 14, 2026 | 8.51 | 8.51 | 8.32 | 8.48 | 8.48 | -1.05% | - |
| Jan 13, 2026 | 8.41 | 8.57 | 8.41 | 8.57 | 8.57 | 1.90% | 686 |
| Jan 12, 2026 | 8.40 | 8.42 | 8.35 | 8.41 | 8.41 | -0.36% | - |
| Jan 9, 2026 | 8.41 | 8.49 | 8.41 | 8.44 | 8.44 | 1.93% | - |
| Jan 8, 2026 | 8.41 | 8.41 | 8.28 | 8.28 | 8.28 | -0.84% | - |
| Jan 7, 2026 | 8.18 | 8.35 | 8.18 | 8.35 | 8.35 | 1.58% | 800 |
| Jan 6, 2026 | 8.30 | 8.30 | 8.19 | 8.22 | 8.22 | -0.60% | - |
| Jan 5, 2026 | 8.35 | 8.35 | 8.27 | 8.27 | 8.27 | 1.22% | - |
| Jan 2, 2026 | 8.23 | 8.23 | 8.16 | 8.17 | 8.17 | 0.62% | - |
| Dec 30, 2025 | 7.98 | 8.12 | 7.98 | 8.12 | 8.12 | 2.53% | - |
| Dec 29, 2025 | 7.90 | 7.99 | 7.90 | 7.92 | 7.92 | -0.38% | - |
| Dec 23, 2025 | 7.98 | 7.98 | 7.87 | 7.95 | 7.95 | 1.15% | - |
| Dec 22, 2025 | 8.24 | 8.24 | 7.84 | 7.86 | 7.86 | -5.64% | - |