Klöckner & Co SE (ETR:KCO)
Germany
· Delayed Price · Currency is EUR 11.06
-0.04 (-0.36%)
Mar 9, 2026, 5:35 PM CET
Klöckner & Co SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 11.04 | 11.04 | 11.00 | 11.04 | - | -0.54% | 111,991 |
| Mar 6, 2026 | 11.06 | 11.10 | 11.06 | 11.10 | 11.10 | - | 127,930 |
| Mar 5, 2026 | 11.02 | 11.18 | 11.02 | 11.10 | 11.10 | 0.54% | 417,835 |
| Mar 4, 2026 | 11.00 | 11.06 | 11.00 | 11.04 | 11.04 | 0.36% | 216,651 |
| Mar 3, 2026 | 11.00 | 11.02 | 10.96 | 11.00 | 11.00 | - | 1,358,022 |
| Mar 2, 2026 | 11.00 | 11.02 | 11.00 | 11.00 | 11.00 | -0.18% | 379,814 |
| Feb 27, 2026 | 11.02 | 11.02 | 11.00 | 11.02 | 11.02 | 0.18% | 316,607 |
| Feb 26, 2026 | 11.00 | 11.02 | 11.00 | 11.00 | 11.00 | - | 287,295 |
| Feb 25, 2026 | 11.00 | 11.02 | 11.00 | 11.00 | 11.00 | - | 250,066 |
| Feb 24, 2026 | 11.02 | 11.04 | 11.00 | 11.00 | 11.00 | -0.18% | 496,550 |
| Feb 23, 2026 | 11.02 | 11.04 | 11.02 | 11.02 | 11.02 | - | 556,674 |
| Feb 20, 2026 | 11.02 | 11.06 | 11.02 | 11.02 | 11.02 | - | 506,972 |
| Feb 19, 2026 | 11.02 | 11.04 | 11.02 | 11.02 | 11.02 | - | 360,187 |
| Feb 18, 2026 | 11.04 | 11.06 | 11.02 | 11.02 | 11.02 | - | 162,975 |
| Feb 17, 2026 | 11.04 | 11.06 | 11.02 | 11.02 | 11.02 | -0.36% | 386,294 |
| Feb 16, 2026 | 11.04 | 11.06 | 11.04 | 11.06 | 11.06 | - | 227,210 |
| Feb 13, 2026 | 11.04 | 11.10 | 11.04 | 11.06 | 11.06 | 0.18% | 663,320 |
| Feb 12, 2026 | 11.04 | 11.06 | 11.04 | 11.04 | 11.04 | 0.18% | 649,164 |
| Feb 11, 2026 | 11.04 | 11.06 | 11.02 | 11.02 | 11.02 | -0.18% | 834,549 |
| Feb 10, 2026 | 11.04 | 11.06 | 11.02 | 11.04 | 11.04 | - | 538,076 |
| Feb 9, 2026 | 11.04 | 11.08 | 11.04 | 11.04 | 11.04 | - | 333,080 |
| Feb 6, 2026 | 11.02 | 11.06 | 11.02 | 11.04 | 11.04 | 0.18% | 771,365 |
| Feb 5, 2026 | 11.02 | 11.16 | 11.02 | 11.02 | 11.02 | - | 941,695 |
| Feb 4, 2026 | 11.02 | 11.04 | 11.02 | 11.02 | 11.02 | - | 244,581 |
| Feb 3, 2026 | 11.04 | 11.06 | 11.02 | 11.02 | 11.02 | -0.18% | 196,671 |
| Feb 2, 2026 | 11.02 | 11.06 | 11.02 | 11.04 | 11.04 | 0.18% | 349,528 |
| Jan 30, 2026 | 11.02 | 11.04 | 11.02 | 11.02 | 11.02 | - | 296,625 |
| Jan 29, 2026 | 11.04 | 11.06 | 11.02 | 11.02 | 11.02 | - | 361,545 |
| Jan 28, 2026 | 11.04 | 11.06 | 11.02 | 11.02 | 11.02 | - | 953,828 |
| Jan 27, 2026 | 11.02 | 11.04 | 11.00 | 11.02 | 11.02 | 0.18% | 579,647 |
| Jan 26, 2026 | 11.00 | 11.04 | 11.00 | 11.00 | 11.00 | -0.18% | 641,086 |
| Jan 23, 2026 | 11.00 | 11.06 | 11.00 | 11.02 | 11.02 | - | 708,398 |
| Jan 22, 2026 | 11.06 | 11.08 | 11.02 | 11.02 | 11.02 | -0.18% | 615,056 |
| Jan 21, 2026 | 11.04 | 11.12 | 11.04 | 11.04 | 11.04 | -0.18% | 1,592,393 |
| Jan 20, 2026 | 11.00 | 11.08 | 10.98 | 11.06 | 11.06 | 0.55% | 1,688,744 |
| Jan 19, 2026 | 10.96 | 11.04 | 10.94 | 11.00 | 11.00 | -0.36% | 2,938,026 |
| Jan 16, 2026 | 11.06 | 11.16 | 10.88 | 11.04 | 11.04 | 28.22% | 15,196,840 |
| Jan 15, 2026 | 8.35 | 8.92 | 8.35 | 8.61 | 8.61 | 1.89% | 341,841 |
| Jan 14, 2026 | 8.58 | 8.58 | 8.28 | 8.45 | 8.45 | -1.52% | 320,724 |
| Jan 13, 2026 | 8.42 | 8.61 | 8.38 | 8.58 | 8.58 | 2.51% | 216,852 |
| Jan 12, 2026 | 8.37 | 8.44 | 8.31 | 8.37 | 8.37 | - | 156,797 |
| Jan 9, 2026 | 8.43 | 8.50 | 8.33 | 8.37 | 8.37 | 0.12% | 137,625 |
| Jan 8, 2026 | 8.35 | 8.43 | 8.24 | 8.36 | 8.36 | -0.24% | 114,084 |
| Jan 7, 2026 | 8.17 | 8.38 | 8.14 | 8.38 | 8.38 | 2.44% | 193,999 |
| Jan 6, 2026 | 8.30 | 8.30 | 8.12 | 8.18 | 8.18 | -1.21% | 115,528 |
| Jan 5, 2026 | 8.30 | 8.38 | 8.19 | 8.28 | 8.28 | 1.10% | 221,933 |
| Jan 2, 2026 | 8.12 | 8.36 | 8.12 | 8.19 | 8.19 | 0.86% | 167,935 |
| Dec 30, 2025 | 7.96 | 8.18 | 7.94 | 8.12 | 8.12 | 2.53% | 143,992 |
| Dec 29, 2025 | 7.97 | 8.05 | 7.85 | 7.92 | 7.92 | -0.38% | 131,374 |
| Dec 23, 2025 | 7.99 | 8.00 | 7.80 | 7.95 | 7.95 | 0.38% | 218,944 |
| Dec 22, 2025 | 8.20 | 8.23 | 7.74 | 7.92 | 7.92 | -4.46% | 263,953 |
| Dec 19, 2025 | 8.50 | 8.56 | 8.11 | 8.29 | 8.29 | -3.60% | 441,867 |
| Dec 18, 2025 | 8.34 | 8.65 | 8.34 | 8.60 | 8.60 | 1.90% | 288,675 |
| Dec 17, 2025 | 8.47 | 8.82 | 8.36 | 8.44 | 8.44 | 0.48% | 454,558 |
| Dec 16, 2025 | 8.06 | 8.86 | 8.06 | 8.40 | 8.40 | 2.94% | 801,876 |
| Dec 15, 2025 | 7.75 | 8.16 | 7.73 | 8.16 | 8.16 | 4.62% | 515,566 |
| Dec 12, 2025 | 7.76 | 7.93 | 7.64 | 7.80 | 7.80 | 0.39% | 404,846 |
| Dec 11, 2025 | 7.76 | 7.87 | 7.63 | 7.77 | 7.77 | -0.26% | 482,534 |
| Dec 10, 2025 | 7.80 | 8.03 | 7.66 | 7.79 | 7.79 | -0.26% | 538,767 |
| Dec 9, 2025 | 7.75 | 8.02 | 7.65 | 7.81 | 7.81 | -0.51% | 878,325 |
| Dec 8, 2025 | 7.05 | 7.99 | 6.97 | 7.85 | 7.85 | 29.32% | 3,596,278 |
| Dec 5, 2025 | 5.99 | 6.12 | 5.99 | 6.07 | 6.07 | 1.17% | 129,173 |
| Dec 4, 2025 | 5.95 | 6.02 | 5.90 | 6.00 | 6.00 | 1.52% | 68,485 |
| Dec 3, 2025 | 5.85 | 5.99 | 5.85 | 5.91 | 5.91 | 0.51% | 87,232 |
| Dec 2, 2025 | 5.90 | 5.96 | 5.88 | 5.88 | 5.88 | -1.01% | 62,660 |
| Dec 1, 2025 | 6.00 | 6.04 | 5.90 | 5.94 | 5.94 | -1.82% | 76,157 |
| Nov 28, 2025 | 5.98 | 6.10 | 5.93 | 6.05 | 6.05 | 1.51% | 163,017 |
| Nov 27, 2025 | 5.65 | 6.01 | 5.63 | 5.96 | 5.96 | 5.67% | 271,016 |
| Nov 26, 2025 | 5.63 | 5.75 | 5.62 | 5.64 | 5.64 | 0.89% | 192,382 |
| Nov 25, 2025 | 5.52 | 5.63 | 5.44 | 5.59 | 5.59 | 1.27% | 260,069 |
| Nov 24, 2025 | 5.32 | 5.57 | 5.32 | 5.52 | 5.52 | 4.35% | 260,302 |
| Nov 21, 2025 | 5.20 | 5.39 | 5.15 | 5.29 | 5.29 | -0.19% | 146,044 |
| Nov 20, 2025 | 5.34 | 5.37 | 5.27 | 5.30 | 5.30 | -0.93% | 107,739 |
| Nov 19, 2025 | 5.12 | 5.36 | 5.12 | 5.35 | 5.35 | 3.48% | 118,791 |
| Nov 18, 2025 | 5.20 | 5.23 | 5.10 | 5.17 | 5.17 | -0.96% | 231,589 |
| Nov 17, 2025 | 5.30 | 5.34 | 5.19 | 5.22 | 5.22 | -2.25% | 156,512 |
| Nov 14, 2025 | 5.34 | 5.36 | 5.22 | 5.34 | 5.34 | -1.11% | 109,109 |
| Nov 13, 2025 | 5.32 | 5.47 | 5.32 | 5.40 | 5.40 | 0.93% | 72,284 |
| Nov 12, 2025 | 5.31 | 5.41 | 5.24 | 5.35 | 5.35 | 1.52% | 100,205 |
| Nov 11, 2025 | 5.24 | 5.29 | 5.15 | 5.27 | 5.27 | 0.38% | 121,242 |
| Nov 10, 2025 | 5.35 | 5.43 | 5.21 | 5.25 | 5.25 | -1.13% | 138,689 |
| Nov 7, 2025 | 5.31 | 5.39 | 5.26 | 5.31 | 5.31 | 0.38% | 76,628 |
| Nov 6, 2025 | 5.28 | 5.62 | 5.24 | 5.29 | 5.29 | 0.38% | 147,977 |
| Nov 5, 2025 | 5.31 | 5.42 | 5.16 | 5.27 | 5.27 | -1.86% | 231,070 |
| Nov 4, 2025 | 5.53 | 5.53 | 5.36 | 5.37 | 5.37 | -3.76% | 152,048 |
| Nov 3, 2025 | 5.53 | 5.65 | 5.53 | 5.58 | 5.58 | 0.72% | 122,608 |
| Oct 31, 2025 | 5.59 | 5.59 | 5.48 | 5.54 | 5.54 | -0.54% | 76,391 |
| Oct 30, 2025 | 5.57 | 5.75 | 5.57 | 5.57 | 5.57 | -0.89% | 84,909 |
| Oct 29, 2025 | 5.70 | 5.71 | 5.56 | 5.62 | 5.62 | -1.58% | 89,894 |
| Oct 28, 2025 | 5.67 | 5.74 | 5.62 | 5.71 | 5.71 | 0.71% | 97,708 |
| Oct 27, 2025 | 5.71 | 5.76 | 5.67 | 5.67 | 5.67 | 0.89% | 137,468 |
| Oct 24, 2025 | 5.57 | 5.64 | 5.44 | 5.62 | 5.62 | 2.00% | 146,137 |
| Oct 23, 2025 | 5.38 | 5.59 | 5.38 | 5.51 | 5.51 | 2.04% | 86,028 |
| Oct 22, 2025 | 5.28 | 5.57 | 5.24 | 5.40 | 5.40 | 2.27% | 261,968 |
| Oct 21, 2025 | 5.28 | 5.32 | 5.24 | 5.28 | 5.28 | - | 73,148 |
| Oct 20, 2025 | 5.26 | 5.35 | 5.22 | 5.28 | 5.28 | 1.15% | 169,008 |
| Oct 17, 2025 | 5.19 | 5.26 | 5.12 | 5.22 | 5.22 | -0.76% | 248,722 |
| Oct 16, 2025 | 5.38 | 5.39 | 5.16 | 5.26 | 5.26 | -2.41% | 569,112 |
| Oct 15, 2025 | 5.58 | 5.65 | 5.39 | 5.39 | 5.39 | -2.36% | 171,071 |
| Oct 14, 2025 | 5.51 | 5.57 | 5.46 | 5.52 | 5.52 | -1.43% | 125,469 |