Klépierre Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	33.02	33.16	32.90	32.94	32.94	-0.36%	403,412
Dec 4, 2025	33.42	33.44	33.02	33.06	33.06	-1.02%	421,050
Dec 3, 2025	33.58	33.64	33.36	33.40	33.40	-0.36%	402,406
Dec 2, 2025	33.60	33.76	33.44	33.52	33.52	-0.18%	393,839
Dec 1, 2025	33.50	33.64	33.40	33.58	33.58	0.06%	418,870
Nov 28, 2025	33.54	33.68	33.52	33.56	33.56	-	334,828
Nov 27, 2025	33.50	33.76	33.44	33.56	33.56	0.30%	199,182
Nov 26, 2025	33.12	33.52	33.00	33.46	33.46	1.27%	492,784
Nov 25, 2025	32.88	33.12	32.74	33.04	33.04	0.79%	501,569
Nov 24, 2025	32.70	32.88	32.26	32.78	32.78	-0.18%	1,240,113
Nov 21, 2025	33.08	33.12	32.38	32.84	32.84	-0.73%	528,883
Nov 20, 2025	33.40	33.40	33.08	33.08	33.08	-0.36%	309,100
Nov 19, 2025	33.40	33.40	33.02	33.20	33.20	-0.48%	292,361
Nov 18, 2025	33.40	33.46	33.12	33.36	33.36	-0.83%	541,529
Nov 17, 2025	33.90	33.98	33.49	33.64	33.64	-0.77%	382,655
Nov 14, 2025	34.20	34.20	33.78	33.90	33.90	-0.99%	304,016
Nov 13, 2025	34.16	34.32	34.12	34.24	34.24	0.35%	359,859
Nov 12, 2025	34.20	34.30	34.00	34.12	34.12	0.12%	540,716
Nov 11, 2025	33.84	34.24	33.76	34.08	34.08	1.07%	371,895
Nov 10, 2025	33.58	33.82	33.46	33.72	33.72	0.42%	404,388
Nov 7, 2025	33.38	33.58	33.16	33.58	33.58	0.48%	311,430
Nov 6, 2025	33.20	33.42	33.12	33.42	33.42	0.72%	622,560
Nov 5, 2025	33.28	33.28	32.94	33.18	33.18	-0.42%	362,866
Nov 4, 2025	33.14	33.32	32.86	33.32	33.32	0.42%	364,532
Nov 3, 2025	33.12	33.22	33.02	33.18	33.18	0.12%	260,620
Oct 31, 2025	33.18	33.34	33.08	33.14	33.14	-0.24%	356,307
Oct 30, 2025	33.24	33.36	33.00	33.22	33.22	-0.42%	412,694
Oct 29, 2025	33.36	33.46	33.20	33.36	33.36	0.06%	376,321
Oct 28, 2025	33.18	33.34	33.10	33.34	33.34	0.48%	421,248
Oct 27, 2025	33.56	33.60	33.14	33.18	33.18	-1.13%	309,959
Oct 24, 2025	33.54	33.62	33.16	33.56	33.56	0.18%	638,922
Oct 23, 2025	33.50	33.84	33.26	33.50	33.50	0.42%	817,840
Oct 22, 2025	33.02	33.56	33.02	33.36	33.36	1.46%	806,546
Oct 21, 2025	32.70	33.12	32.62	32.88	32.88	0.86%	645,934
Oct 20, 2025	32.74	32.92	32.60	32.60	32.60	-0.43%	361,589
Oct 17, 2025	33.10	33.14	32.68	32.74	32.74	-1.27%	766,758
Oct 16, 2025	32.96	33.24	32.76	33.16	33.16	0.91%	444,246
Oct 15, 2025	32.78	33.00	32.56	32.86	32.86	0.18%	485,404
Oct 14, 2025	32.84	33.18	32.48	32.80	32.80	2.12%	655,893
Oct 13, 2025	32.06	32.24	31.90	32.12	32.12	0.44%	476,851
Oct 10, 2025	32.10	32.24	31.98	31.98	31.98	-0.12%	419,242
Oct 9, 2025	31.68	32.16	31.68	32.02	32.02	0.76%	438,724
Oct 8, 2025	31.56	31.82	31.44	31.78	31.78	1.02%	582,002
Oct 7, 2025	31.94	31.96	31.26	31.46	31.46	-1.69%	630,960
Oct 6, 2025	32.38	32.46	31.68	32.00	32.00	-1.66%	755,037
Oct 3, 2025	33.00	33.04	32.38	32.54	32.54	-1.27%	455,003
Oct 2, 2025	32.94	33.00	32.62	32.96	32.96	0.12%	381,886
Oct 1, 2025	33.18	33.18	32.76	32.92	32.92	-0.72%	669,690
Sep 30, 2025	33.02	33.16	32.72	33.16	33.16	0.36%	648,728
Sep 29, 2025	33.10	33.16	32.84	33.04	33.04	-	383,834
Sep 26, 2025	33.00	33.12	32.82	33.04	33.04	0.67%	371,304
Sep 25, 2025	32.60	33.00	32.60	32.82	32.82	-	396,543
Sep 24, 2025	32.86	32.86	32.68	32.82	32.82	0.06%	387,188
Sep 23, 2025	32.98	33.08	32.80	32.80	32.80	-0.49%	345,666
Sep 22, 2025	32.96	33.10	32.72	32.96	32.96	-0.18%	407,623
Sep 19, 2025	32.82	33.02	32.68	33.02	33.02	0.67%	1,570,736
Sep 18, 2025	32.70	33.20	32.68	32.80	32.80	0.06%	617,282
Sep 17, 2025	32.90	32.96	32.60	32.78	32.78	-0.06%	520,487
Sep 16, 2025	33.40	33.40	32.74	32.80	32.80	-1.91%	430,176
Sep 15, 2025	33.62	33.72	33.34	33.44	33.44	-0.48%	338,045
Sep 12, 2025	33.40	33.78	33.30	33.60	33.60	0.78%	343,837
Sep 11, 2025	33.24	33.46	33.12	33.34	33.34	0.30%	397,212
Sep 10, 2025	33.32	33.48	33.08	33.24	33.24	0.24%	539,207
Sep 9, 2025	33.40	33.70	33.16	33.16	33.16	-0.48%	417,298
Sep 8, 2025	33.60	33.60	33.32	33.32	33.32	-0.66%	357,097
Sep 5, 2025	33.14	33.54	32.92	33.54	33.54	1.21%	494,090
Sep 4, 2025	32.70	33.22	32.62	33.14	33.14	1.35%	581,220
Sep 3, 2025	32.84	32.96	32.56	32.70	32.70	-0.18%	545,965
Sep 2, 2025	33.26	33.26	32.66	32.76	32.76	-1.62%	713,355
Sep 1, 2025	33.36	33.36	33.16	33.30	33.30	-0.12%	299,059
Aug 29, 2025	33.18	33.42	33.18	33.34	33.34	0.36%	439,080
Aug 28, 2025	33.52	33.62	32.90	33.22	33.22	-0.95%	575,874
Aug 27, 2025	33.92	34.00	33.52	33.54	33.54	-1.81%	519,695
Aug 26, 2025	34.50	34.50	33.66	34.16	34.16	-1.78%	1,310,303
Aug 25, 2025	35.40	35.40	34.72	34.78	34.78	-1.70%	424,065
Aug 22, 2025	35.34	35.44	35.20	35.38	35.38	0.23%	198,576
Aug 21, 2025	35.32	35.36	35.10	35.30	35.30	-0.23%	284,245
Aug 20, 2025	34.96	35.40	34.96	35.38	35.38	1.32%	281,025
Aug 19, 2025	34.94	35.08	34.88	34.92	34.92	0.23%	361,383
Aug 18, 2025	34.86	35.02	34.72	34.84	34.84	0.23%	259,012
Aug 15, 2025	34.64	34.80	34.58	34.76	34.76	0.64%	261,683
Aug 14, 2025	35.20	35.22	34.50	34.54	34.54	-1.60%	444,453
Aug 13, 2025	34.70	35.10	34.70	35.10	35.10	1.33%	346,433
Aug 12, 2025	35.00	35.10	34.60	34.64	34.64	-0.80%	370,473
Aug 11, 2025	35.08	35.08	34.78	34.92	34.92	-0.29%	243,448
Aug 8, 2025	34.76	35.24	34.76	35.02	35.02	0.81%	393,634
Aug 7, 2025	35.00	35.16	34.58	34.74	34.74	-0.86%	433,622
Aug 6, 2025	34.82	35.16	34.78	35.04	35.04	1.21%	439,675
Aug 5, 2025	34.54	34.74	34.34	34.62	34.62	0.52%	420,421
Aug 4, 2025	33.64	34.56	33.64	34.44	34.44	2.62%	564,620
Aug 1, 2025	33.36	33.60	33.12	33.56	33.56	-	724,393
Jul 31, 2025	33.30	33.98	33.18	33.56	33.56	-0.12%	1,069,143
Jul 30, 2025	33.34	33.62	33.30	33.60	33.60	0.90%	538,721
Jul 29, 2025	33.26	33.44	33.16	33.30	33.30	-	397,425
Jul 28, 2025	33.44	33.46	33.26	33.30	33.30	-	442,858
Jul 25, 2025	33.44	33.44	33.08	33.30	33.30	-0.18%	374,205
Jul 24, 2025	33.16	33.40	33.10	33.36	33.36	0.79%	473,465
Jul 23, 2025	33.18	33.20	33.00	33.10	33.10	0.24%	360,818
Jul 22, 2025	32.78	33.14	32.76	33.02	33.02	0.73%	388,674
Jul 21, 2025	32.70	32.96	32.66	32.78	32.78	0.37%	313,738