Klöckner & Co SE (VIE:KCO)
Austria · Delayed Price · Currency is EUR 12.54
+0.08 (0.64%)
At close: Sep 2, 2026
Klöckner & Co SE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2026 | 12.46 | 12.54 | 12.46 | 12.54 | 12.54 | 0.64% | 205 |
| Sep 1, 2026 | 12.44 | 12.48 | 12.44 | 12.46 | 12.46 | 0.16% | 100 |
| Aug 31, 2026 | 12.44 | 12.44 | 12.44 | 12.44 | 12.44 | - | - |
| Aug 28, 2026 | 12.38 | 12.44 | 12.38 | 12.44 | 12.44 | 0.32% | - |
| Aug 27, 2026 | 12.42 | 12.42 | 12.36 | 12.40 | 12.40 | - | - |
| Aug 26, 2026 | 12.38 | 12.42 | 12.38 | 12.40 | 12.40 | 0.16% | - |
| Aug 25, 2026 | 12.30 | 12.40 | 12.30 | 12.38 | 12.38 | -0.64% | 130 |
| Aug 24, 2026 | 12.36 | 12.46 | 12.36 | 12.46 | 12.46 | 0.65% | - |
| Aug 21, 2026 | 12.34 | 12.38 | 12.32 | 12.38 | 12.38 | -0.32% | - |
| Aug 20, 2026 | 12.46 | 12.52 | 12.42 | 12.42 | 12.42 | -1.11% | - |
| Aug 19, 2026 | 12.52 | 12.64 | 12.52 | 12.56 | 12.56 | 0.96% | - |
| Aug 18, 2026 | 12.42 | 12.44 | 12.42 | 12.44 | 12.44 | - | - |
| Aug 17, 2026 | 12.52 | 12.52 | 12.42 | 12.44 | 12.44 | -1.43% | - |
| Aug 14, 2026 | 12.30 | 13.18 | 12.30 | 12.62 | 12.62 | 2.10% | 30 |
| Aug 13, 2026 | 12.36 | 12.36 | 12.34 | 12.36 | 12.36 | 0.32% | - |
| Aug 12, 2026 | 12.34 | 12.34 | 12.32 | 12.32 | 12.32 | - | - |
| Aug 11, 2026 | 12.40 | 12.40 | 12.28 | 12.32 | 12.32 | -0.81% | 407 |
| Aug 10, 2026 | 12.42 | 12.42 | 12.36 | 12.42 | 12.42 | -0.16% | - |
| Aug 7, 2026 | 12.34 | 12.44 | 12.34 | 12.44 | 12.44 | 0.81% | - |
| Aug 6, 2026 | 12.28 | 12.34 | 12.28 | 12.34 | 12.34 | 0.16% | - |
| Aug 5, 2026 | 12.30 | 12.32 | 12.30 | 12.32 | 12.32 | -0.16% | - |
| Aug 4, 2026 | 12.34 | 12.34 | 12.32 | 12.34 | 12.34 | - | - |
| Aug 3, 2026 | 12.36 | 12.36 | 12.32 | 12.34 | 12.34 | 0.49% | - |
| Jul 31, 2026 | 12.28 | 12.32 | 12.28 | 12.28 | 12.28 | -0.32% | - |
| Jul 30, 2026 | 12.32 | 12.34 | 12.32 | 12.32 | 12.32 | - | - |
| Jul 29, 2026 | 12.30 | 12.34 | 12.30 | 12.32 | 12.32 | -0.16% | - |
| Jul 28, 2026 | 12.36 | 12.36 | 12.34 | 12.34 | 12.34 | 0.16% | - |
| Jul 27, 2026 | 12.32 | 12.34 | 12.32 | 12.32 | 12.32 | - | - |
| Jul 24, 2026 | 12.34 | 12.34 | 12.32 | 12.32 | 12.32 | - | - |
| Jul 23, 2026 | 12.32 | 12.34 | 12.32 | 12.32 | 12.32 | 0.16% | - |
| Jul 22, 2026 | 12.32 | 12.34 | 12.30 | 12.30 | 12.30 | -0.16% | - |
| Jul 21, 2026 | 12.32 | 12.32 | 12.32 | 12.32 | 12.32 | 0.16% | - |
| Jul 20, 2026 | 12.36 | 12.36 | 12.30 | 12.30 | 12.30 | -0.32% | - |
| Jul 17, 2026 | 12.32 | 12.34 | 12.32 | 12.34 | 12.34 | 0.33% | - |
| Jul 16, 2026 | 12.32 | 12.36 | 12.30 | 12.30 | 12.30 | -0.49% | - |
| Jul 15, 2026 | 12.36 | 12.36 | 12.36 | 12.36 | 12.36 | - | - |
| Jul 14, 2026 | 12.34 | 12.40 | 12.34 | 12.36 | 12.36 | 0.16% | - |
| Jul 13, 2026 | 12.34 | 12.36 | 12.34 | 12.34 | 12.34 | - | - |
| Jul 10, 2026 | 12.34 | 12.34 | 12.34 | 12.34 | 12.34 | 0.16% | - |
| Jul 9, 2026 | 12.24 | 12.36 | 12.24 | 12.32 | 12.32 | -0.16% | - |
| Jul 8, 2026 | 12.26 | 12.36 | 12.26 | 12.34 | 12.34 | - | - |
| Jul 7, 2026 | 12.30 | 12.34 | 12.30 | 12.34 | 12.34 | - | - |
| Jul 6, 2026 | 12.34 | 12.36 | 12.32 | 12.34 | 12.34 | - | - |
| Jul 3, 2026 | 12.30 | 12.34 | 12.30 | 12.34 | 12.34 | - | - |
| Jul 2, 2026 | 12.34 | 12.36 | 12.34 | 12.34 | 12.34 | - | - |
| Jul 1, 2026 | 12.38 | 12.38 | 12.34 | 12.34 | 12.34 | 0.16% | - |
| Jun 30, 2026 | 12.38 | 12.38 | 12.32 | 12.32 | 12.32 | 0.16% | - |
| Jun 29, 2026 | 12.36 | 12.36 | 12.30 | 12.30 | 12.30 | -0.16% | - |
| Jun 26, 2026 | 12.38 | 12.38 | 12.32 | 12.32 | 12.32 | 0.33% | - |
| Jun 25, 2026 | 12.34 | 12.34 | 12.24 | 12.28 | 12.28 | -0.49% | - |