Klöckner & Co SE (VIE:KCO)
Austria · Delayed Price · Currency is EUR 7.95
+0.09 (1.15%)
At close: Dec 23, 2025
Klöckner & Co SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Dec 19, 2025 | 8.55 | 8.55 | 8.25 | 8.33 | 8.33 | -2.57% | - |
| Dec 18, 2025 | 8.37 | 8.62 | 8.37 | 8.55 | 8.55 | 1.30% | - |
| Dec 17, 2025 | 8.36 | 8.55 | 8.36 | 8.44 | 8.44 | -0.24% | 1,953 |
| Dec 16, 2025 | 8.14 | 8.70 | 8.14 | 8.46 | 8.46 | 3.68% | - |
| Dec 15, 2025 | 7.78 | 8.16 | 7.78 | 8.16 | 8.16 | 4.88% | - |
| Dec 12, 2025 | 7.82 | 7.89 | 7.71 | 7.78 | 7.78 | -0.38% | 2,000 |
| Dec 11, 2025 | 7.73 | 7.81 | 7.73 | 7.81 | 7.81 | 0.90% | - |
| Dec 10, 2025 | 7.84 | 7.93 | 7.74 | 7.74 | 7.74 | -0.64% | 1,200 |
| Dec 9, 2025 | 7.69 | 7.97 | 7.67 | 7.79 | 7.79 | -0.51% | 877 |
| Dec 8, 2025 | 7.29 | 7.83 | 7.29 | 7.83 | 7.83 | 29.21% | 7,037 |
| Dec 5, 2025 | 6.00 | 6.07 | 6.00 | 6.06 | 6.06 | 1.00% | - |
| Dec 4, 2025 | 5.97 | 6.00 | 5.96 | 6.00 | 6.00 | 1.52% | - |
| Dec 3, 2025 | 5.88 | 5.95 | 5.88 | 5.91 | 5.91 | 0.17% | - |
| Dec 2, 2025 | 5.92 | 5.94 | 5.87 | 5.90 | 5.90 | -1.17% | - |
| Dec 1, 2025 | 6.00 | 6.00 | 5.94 | 5.97 | 5.97 | -1.49% | - |
| Nov 28, 2025 | 6.02 | 6.06 | 6.02 | 6.06 | 6.06 | 2.02% | 736 |
| Nov 27, 2025 | 5.64 | 5.94 | 5.64 | 5.94 | 5.94 | 4.39% | - |
| Nov 26, 2025 | 5.68 | 5.73 | 5.68 | 5.69 | 5.69 | 1.97% | - |
| Nov 25, 2025 | 5.48 | 5.58 | 5.48 | 5.58 | 5.58 | 1.09% | - |
| Nov 24, 2025 | 5.43 | 5.52 | 5.38 | 5.52 | 5.52 | 4.94% | - |
| Nov 21, 2025 | 5.23 | 5.35 | 5.23 | 5.26 | 5.26 | -0.57% | 2,552 |
| Nov 20, 2025 | 5.37 | 5.37 | 5.28 | 5.29 | 5.29 | -0.94% | - |
| Nov 19, 2025 | 5.20 | 5.34 | 5.20 | 5.34 | 5.34 | 4.09% | - |
| Nov 18, 2025 | 5.13 | 5.17 | 5.13 | 5.13 | 5.13 | -1.54% | - |
| Nov 17, 2025 | 5.29 | 5.29 | 5.21 | 5.21 | 5.21 | -1.88% | - |
| Nov 14, 2025 | 5.37 | 5.37 | 5.24 | 5.31 | 5.31 | -2.03% | - |
| Nov 13, 2025 | 5.38 | 5.43 | 5.38 | 5.42 | 5.42 | 1.12% | - |
| Nov 12, 2025 | 5.30 | 5.37 | 5.30 | 5.36 | 5.36 | 1.90% | - |
| Nov 11, 2025 | 5.23 | 5.26 | 5.19 | 5.26 | 5.26 | - | - |
| Nov 10, 2025 | 5.36 | 5.37 | 5.26 | 5.26 | 5.26 | -0.94% | - |
| Nov 7, 2025 | 5.28 | 5.34 | 5.28 | 5.31 | 5.31 | 0.76% | - |
| Nov 6, 2025 | 5.31 | 5.49 | 5.27 | 5.27 | 5.27 | 0.38% | 1,276 |
| Nov 5, 2025 | 5.30 | 5.30 | 5.23 | 5.25 | 5.25 | -2.42% | - |
| Nov 4, 2025 | 5.51 | 5.51 | 5.38 | 5.38 | 5.38 | -3.41% | 600 |
| Nov 3, 2025 | 5.54 | 5.60 | 5.54 | 5.57 | 5.57 | 0.18% | - |
| Oct 31, 2025 | 5.60 | 5.60 | 5.52 | 5.56 | 5.56 | -0.71% | - |
| Oct 30, 2025 | 5.61 | 5.73 | 5.60 | 5.60 | 5.60 | -0.18% | - |
| Oct 29, 2025 | 5.72 | 5.72 | 5.59 | 5.61 | 5.61 | -2.09% | - |
| Oct 28, 2025 | 5.67 | 5.73 | 5.66 | 5.73 | 5.73 | 0.53% | - |
| Oct 27, 2025 | 5.75 | 5.82 | 5.70 | 5.70 | 5.70 | 1.24% | - |
| Oct 24, 2025 | 5.53 | 5.63 | 5.47 | 5.63 | 5.63 | 1.81% | 1,200 |
| Oct 23, 2025 | 5.43 | 5.53 | 5.43 | 5.53 | 5.53 | 2.03% | - |
| Oct 22, 2025 | 5.29 | 5.43 | 5.27 | 5.42 | 5.42 | 2.07% | 1,276 |
| Oct 21, 2025 | 5.30 | 5.31 | 5.28 | 5.31 | 5.31 | 0.76% | - |
| Oct 20, 2025 | 5.23 | 5.32 | 5.23 | 5.27 | 5.27 | 1.93% | 900 |
| Oct 17, 2025 | 5.23 | 5.23 | 5.17 | 5.17 | 5.17 | -1.71% | - |
| Oct 16, 2025 | 5.38 | 5.38 | 5.22 | 5.26 | 5.26 | -2.95% | 1,000 |
| Oct 15, 2025 | 5.58 | 5.58 | 5.41 | 5.42 | 5.42 | -2.52% | 1,000 |