Klépierre Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	33.56	33.60	32.72	33.10	33.10	-3.33%	847,690
Mar 5, 2026	34.80	35.12	34.24	34.24	33.29	-1.83%	1,026,483
Mar 4, 2026	34.80	35.18	34.60	34.88	33.91	0.40%	635,847
Mar 3, 2026	35.10	35.16	34.36	34.74	33.78	-2.25%	831,754
Mar 2, 2026	35.48	35.62	35.10	35.54	34.55	-0.22%	770,152
Feb 27, 2026	35.30	36.06	35.26	35.62	34.63	0.79%	2,463,190
Feb 26, 2026	34.70	35.42	34.70	35.34	34.36	1.79%	590,963
Feb 25, 2026	34.60	34.98	34.46	34.72	33.76	0.17%	574,825
Feb 24, 2026	34.34	35.10	34.32	34.66	33.70	0.64%	684,098
Feb 23, 2026	34.06	34.70	33.82	34.44	33.48	1.29%	519,007
Feb 20, 2026	34.86	35.30	33.36	34.00	33.06	-2.19%	1,172,622
Feb 19, 2026	34.52	34.90	34.32	34.76	33.80	0.46%	502,445
Feb 18, 2026	34.34	34.68	34.26	34.60	33.64	0.64%	808,043
Feb 17, 2026	33.56	34.38	33.54	34.38	33.43	2.32%	432,973
Feb 16, 2026	33.40	33.60	33.24	33.60	32.67	0.54%	518,670
Feb 13, 2026	32.98	33.50	32.84	33.42	32.49	1.83%	570,719
Feb 12, 2026	32.92	33.00	32.34	32.82	31.91	-0.24%	542,829
Feb 11, 2026	32.62	33.12	32.44	32.90	31.99	0.98%	499,194
Feb 10, 2026	32.80	32.84	32.58	32.58	31.68	-0.67%	463,931
Feb 9, 2026	32.84	32.98	32.60	32.80	31.89	0.06%	427,460
Feb 6, 2026	32.36	33.04	32.36	32.78	31.87	1.42%	489,263
Feb 5, 2026	31.80	32.32	31.58	32.32	31.42	1.89%	668,236
Feb 4, 2026	31.90	32.10	31.50	31.72	30.84	-0.75%	1,071,227
Feb 3, 2026	32.56	32.66	31.62	31.96	31.07	-1.48%	769,983
Feb 2, 2026	32.48	32.80	32.38	32.44	31.54	-	466,214
Jan 30, 2026	32.30	32.44	32.22	32.44	31.54	0.50%	514,229
Jan 29, 2026	32.60	32.66	32.28	32.28	31.38	-1.22%	653,597
Jan 28, 2026	32.44	32.78	32.26	32.68	31.77	0.62%	351,041
Jan 27, 2026	32.48	32.64	32.28	32.48	31.58	-0.18%	335,345
Jan 26, 2026	32.56	32.66	32.36	32.54	31.64	0.25%	264,089
Jan 23, 2026	32.44	32.54	32.34	32.46	31.56	-0.12%	395,649
Jan 22, 2026	32.60	32.84	32.30	32.50	31.60	0.31%	432,900
Jan 21, 2026	32.34	32.66	32.28	32.40	31.50	-0.37%	437,719
Jan 20, 2026	32.70	32.76	32.26	32.52	31.62	-0.67%	732,023
Jan 19, 2026	32.80	32.96	32.70	32.74	31.83	-0.97%	327,406
Jan 16, 2026	33.12	33.42	33.00	33.06	32.14	-0.12%	524,242
Jan 15, 2026	33.42	33.44	32.96	33.10	32.18	-0.66%	415,467
Jan 14, 2026	32.98	33.32	32.92	33.32	32.40	1.09%	507,238
Jan 13, 2026	33.66	33.80	32.90	32.96	32.05	-2.37%	536,091
Jan 12, 2026	33.90	33.90	33.54	33.76	32.82	-0.41%	319,885
Jan 9, 2026	34.36	34.36	33.82	33.90	32.96	-1.34%	327,910
Jan 8, 2026	34.32	34.42	33.94	34.36	33.41	0.17%	510,065
Jan 7, 2026	33.26	34.30	33.26	34.30	33.35	3.38%	719,502
Jan 6, 2026	32.98	33.18	32.52	33.18	32.26	0.73%	498,520
Jan 5, 2026	33.40	33.40	32.82	32.94	32.03	-1.08%	582,292
Jan 2, 2026	33.70	33.74	33.28	33.30	32.38	-1.30%	328,665
Dec 31, 2025	33.92	33.92	33.64	33.74	32.80	-0.53%	180,434
Dec 30, 2025	33.78	33.96	33.72	33.92	32.98	0.53%	199,274
Dec 29, 2025	33.70	33.92	33.58	33.74	32.80	-0.06%	378,391
Dec 24, 2025	33.74	33.82	33.70	33.76	32.82	0.06%	71,857
Dec 23, 2025	33.92	33.96	33.74	33.74	32.80	-0.53%	220,333
Dec 22, 2025	33.52	33.92	33.46	33.92	32.98	0.95%	391,833
Dec 19, 2025	33.76	33.76	33.36	33.60	32.67	-0.47%	1,064,558
Dec 18, 2025	33.46	33.78	33.46	33.76	32.82	1.20%	403,328
Dec 17, 2025	33.44	33.52	33.18	33.36	32.43	-0.06%	435,461
Dec 16, 2025	33.16	33.38	32.98	33.38	32.45	1.09%	565,174
Dec 15, 2025	32.96	33.40	32.96	33.02	32.10	0.55%	488,932
Dec 12, 2025	32.78	33.18	32.66	32.84	31.93	0.12%	322,553
Dec 11, 2025	32.78	32.82	32.52	32.80	31.89	-	365,709
Dec 10, 2025	33.02	33.08	32.78	32.80	31.89	-0.85%	305,236
Dec 9, 2025	33.06	33.20	32.88	33.08	32.16	0.06%	400,240
Dec 8, 2025	32.84	33.26	32.84	33.06	32.14	0.36%	352,298
Dec 5, 2025	33.02	33.16	32.90	32.94	32.03	-0.36%	403,412
Dec 4, 2025	33.42	33.44	33.02	33.06	32.14	-1.02%	421,050
Dec 3, 2025	33.58	33.64	33.36	33.40	32.47	-0.36%	402,406
Dec 2, 2025	33.60	33.76	33.44	33.52	32.59	-0.18%	393,839
Dec 1, 2025	33.50	33.64	33.40	33.58	32.65	0.06%	418,870
Nov 28, 2025	33.54	33.68	33.52	33.56	32.63	-	334,828
Nov 27, 2025	33.50	33.76	33.44	33.56	32.63	0.30%	199,182
Nov 26, 2025	33.12	33.52	33.00	33.46	32.53	1.27%	492,784
Nov 25, 2025	32.88	33.12	32.74	33.04	32.12	0.79%	501,569
Nov 24, 2025	32.70	32.88	32.26	32.78	31.87	-0.18%	1,240,113
Nov 21, 2025	33.08	33.12	32.38	32.84	31.93	-0.73%	528,883
Nov 20, 2025	33.40	33.40	33.08	33.08	32.16	-0.36%	309,100
Nov 19, 2025	33.40	33.40	33.02	33.20	32.28	-0.48%	292,361
Nov 18, 2025	33.40	33.46	33.12	33.36	32.43	-0.83%	541,529
Nov 17, 2025	33.90	33.98	33.49	33.64	32.71	-0.77%	382,655
Nov 14, 2025	34.20	34.20	33.78	33.90	32.96	-0.99%	304,016
Nov 13, 2025	34.16	34.32	34.12	34.24	33.29	0.35%	359,859
Nov 12, 2025	34.20	34.30	34.00	34.12	33.17	0.12%	540,716
Nov 11, 2025	33.84	34.24	33.76	34.08	33.13	1.07%	371,895
Nov 10, 2025	33.58	33.82	33.46	33.72	32.78	0.42%	404,388
Nov 7, 2025	33.38	33.58	33.16	33.58	32.65	0.48%	311,430
Nov 6, 2025	33.20	33.42	33.12	33.42	32.49	0.72%	622,560
Nov 5, 2025	33.28	33.28	32.94	33.18	32.26	-0.42%	362,866
Nov 4, 2025	33.14	33.32	32.86	33.32	32.40	0.42%	364,532
Nov 3, 2025	33.12	33.22	33.02	33.18	32.26	0.12%	260,620
Oct 31, 2025	33.18	33.34	33.08	33.14	32.22	-0.24%	356,307
Oct 30, 2025	33.24	33.36	33.00	33.22	32.30	-0.42%	412,694
Oct 29, 2025	33.36	33.46	33.20	33.36	32.43	0.06%	376,321
Oct 28, 2025	33.18	33.34	33.10	33.34	32.41	0.48%	421,248
Oct 27, 2025	33.56	33.60	33.14	33.18	32.26	-1.13%	309,959
Oct 24, 2025	33.54	33.62	33.16	33.56	32.63	0.18%	638,922
Oct 23, 2025	33.50	33.84	33.26	33.50	32.57	0.42%	817,840
Oct 22, 2025	33.02	33.56	33.02	33.36	32.43	1.46%	806,546
Oct 21, 2025	32.70	33.12	32.62	32.88	31.97	0.86%	645,934
Oct 20, 2025	32.74	32.92	32.60	32.60	31.70	-0.43%	361,589
Oct 17, 2025	33.10	33.14	32.68	32.74	31.83	-1.27%	766,758
Oct 16, 2025	32.96	33.24	32.76	33.16	32.24	0.91%	444,246
Oct 15, 2025	32.78	33.00	32.56	32.86	31.95	0.18%	485,404