Klépierre Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	34.74	34.98	34.58	34.98	34.98	0.46%	430,547
Apr 27, 2026	34.90	34.92	34.60	34.82	34.82	-	399,146
Apr 24, 2026	34.80	35.02	34.68	34.82	34.82	-0.34%	514,979
Apr 23, 2026	35.02	35.02	34.56	34.94	34.94	-0.46%	468,546
Apr 22, 2026	35.00	35.40	34.92	35.10	35.10	0.40%	337,453
Apr 21, 2026	35.26	35.50	34.96	34.96	34.96	-1.08%	344,602
Apr 20, 2026	35.22	35.52	35.14	35.34	35.34	-	358,891
Apr 17, 2026	35.20	35.34	34.92	35.34	35.34	0.63%	655,492
Apr 16, 2026	35.20	35.44	35.06	35.12	35.12	-0.17%	522,675
Apr 15, 2026	35.34	35.38	35.02	35.18	35.18	-0.06%	648,114
Apr 14, 2026	34.78	35.36	34.68	35.20	35.20	1.50%	1,151,470
Apr 13, 2026	34.74	34.90	34.50	34.68	34.68	-0.34%	1,106,007
Apr 10, 2026	34.74	35.04	34.70	34.80	34.80	-	977,056
Apr 9, 2026	34.30	34.80	34.14	34.80	34.80	1.87%	1,005,659
Apr 8, 2026	34.66	34.72	33.82	34.16	34.16	1.67%	976,097
Apr 7, 2026	33.86	34.12	33.52	33.60	33.60	-0.36%	913,384
Apr 2, 2026	33.30	33.76	33.10	33.72	33.72	0.78%	877,945
Apr 1, 2026	32.92	33.46	32.92	33.46	33.46	3.21%	1,163,599
Mar 31, 2026	32.26	32.66	32.26	32.42	32.42	0.93%	1,173,559
Mar 30, 2026	31.74	32.12	31.42	32.12	32.12	3.48%	1,264,761
Mar 27, 2026	31.30	31.38	30.86	31.04	31.04	-0.83%	1,099,367
Mar 26, 2026	31.06	31.56	31.06	31.30	31.30	0.06%	940,793
Mar 25, 2026	31.76	32.00	31.12	31.28	31.28	-0.57%	1,114,961
Mar 24, 2026	31.58	31.90	31.32	31.46	31.46	-0.19%	982,039
Mar 23, 2026	31.74	32.54	31.42	31.52	31.52	-2.17%	1,547,689
Mar 20, 2026	32.92	33.18	32.12	32.22	32.22	-1.35%	1,713,364
Mar 19, 2026	33.40	33.44	32.66	32.66	32.66	-2.45%	1,160,677
Mar 18, 2026	33.50	33.84	33.30	33.48	33.48	0.48%	951,394
Mar 17, 2026	33.00	33.52	33.00	33.32	33.32	0.97%	771,184
Mar 16, 2026	32.30	33.12	32.30	33.00	33.00	2.55%	854,992
Mar 13, 2026	31.82	32.68	31.80	32.18	32.18	1.13%	675,440
Mar 12, 2026	31.70	32.02	31.46	31.82	31.82	0.06%	647,889
Mar 11, 2026	32.30	32.30	31.72	31.80	31.80	-1.73%	853,202
Mar 10, 2026	32.32	32.64	32.30	32.36	32.36	1.12%	805,506
Mar 9, 2026	32.66	32.76	31.98	32.00	32.00	-3.32%	851,892
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