Klöckner & Co SE (ETR:KCO)
Germany
· Delayed Price · Currency is EUR 12.60
-0.02 (-0.16%)
Apr 28, 2026, 5:35 PM CET
Klöckner & Co SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 12.52 | 12.60 | 12.50 | 12.60 | 12.60 | -0.16% | 155,062 |
| Apr 27, 2026 | 12.50 | 12.66 | 12.46 | 12.62 | 12.62 | 0.32% | 254,978 |
| Apr 24, 2026 | 12.48 | 12.58 | 12.48 | 12.58 | 12.58 | 0.32% | 48,247 |
| Apr 23, 2026 | 12.52 | 12.58 | 12.46 | 12.54 | 12.54 | -0.32% | 66,233 |
| Apr 22, 2026 | 12.54 | 12.60 | 12.54 | 12.58 | 12.58 | 0.16% | 336,687 |
| Apr 21, 2026 | 12.44 | 12.56 | 12.44 | 12.56 | 12.56 | 0.48% | 45,872 |
| Apr 20, 2026 | 12.40 | 12.54 | 12.40 | 12.50 | 12.50 | -0.64% | 32,991 |
| Apr 17, 2026 | 12.46 | 12.58 | 12.42 | 12.58 | 12.58 | 0.96% | 110,313 |
| Apr 16, 2026 | 12.38 | 12.46 | 12.36 | 12.46 | 12.46 | 0.81% | 245,468 |
| Apr 15, 2026 | 12.30 | 12.40 | 12.30 | 12.36 | 12.36 | -0.16% | 247,726 |
| Apr 14, 2026 | 12.26 | 12.48 | 12.20 | 12.38 | 12.38 | 0.32% | 236,600 |
| Apr 13, 2026 | 12.22 | 12.38 | 12.22 | 12.34 | 12.34 | 0.33% | 74,276 |
| Apr 10, 2026 | 12.12 | 12.48 | 12.10 | 12.30 | 12.30 | 1.15% | 227,869 |
| Apr 9, 2026 | 12.14 | 12.20 | 12.10 | 12.16 | 12.16 | -0.65% | 215,580 |
| Apr 8, 2026 | 12.18 | 12.24 | 12.12 | 12.24 | 12.24 | 0.49% | 83,234 |
| Apr 7, 2026 | 12.10 | 12.24 | 12.10 | 12.18 | 12.18 | -0.33% | 208,256 |
| Apr 2, 2026 | 12.12 | 12.26 | 12.12 | 12.22 | 12.22 | -0.16% | 70,151 |
| Apr 1, 2026 | 12.12 | 12.24 | 12.10 | 12.24 | 12.24 | 0.33% | 80,043 |
| Mar 31, 2026 | 12.00 | 12.28 | 12.00 | 12.20 | 12.20 | 1.50% | 537,621 |
| Mar 30, 2026 | 12.02 | 12.10 | 12.00 | 12.02 | 12.02 | -0.33% | 200,174 |
| Mar 27, 2026 | 11.78 | 12.24 | 11.70 | 12.06 | 12.06 | 1.86% | 905,179 |
| Mar 26, 2026 | 11.82 | 11.96 | 11.60 | 11.84 | 11.84 | -1.00% | 359,728 |
| Mar 25, 2026 | 12.00 | 12.08 | 11.90 | 11.96 | 11.96 | -0.17% | 528,737 |
| Mar 24, 2026 | 11.84 | 12.00 | 11.82 | 11.98 | 11.98 | 1.18% | 359,522 |
| Mar 23, 2026 | 11.72 | 11.90 | 11.72 | 11.84 | 11.84 | 0.34% | 193,481 |
| Mar 20, 2026 | 11.72 | 11.90 | 11.54 | 11.80 | 11.80 | 0.85% | 1,075,025 |
| Mar 19, 2026 | 11.84 | 11.86 | 11.70 | 11.70 | 11.70 | -1.35% | 275,801 |
| Mar 18, 2026 | 11.88 | 11.92 | 11.84 | 11.86 | 11.86 | - | 185,685 |
| Mar 17, 2026 | 11.88 | 11.90 | 11.84 | 11.86 | 11.86 | -0.50% | 189,764 |
| Mar 16, 2026 | 11.84 | 11.94 | 11.84 | 11.92 | 11.92 | - | 120,667 |
| Mar 13, 2026 | 11.80 | 11.96 | 11.78 | 11.92 | 11.92 | -0.50% | 346,509 |
| Mar 12, 2026 | 11.52 | 12.00 | 11.52 | 11.98 | 11.98 | 3.28% | 650,336 |
| Mar 11, 2026 | 11.60 | 11.64 | 11.50 | 11.60 | 11.60 | -0.17% | 337,739 |
| Mar 10, 2026 | 11.06 | 11.70 | 11.04 | 11.62 | 11.62 | 5.06% | 1,274,481 |
| Mar 9, 2026 | 11.04 | 11.10 | 11.00 | 11.06 | 11.06 | -0.36% | 416,454 |
| 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 | - | 360,301 |
| 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% | 288,775 |
| 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% | 802,081 |
| Dec 15, 2025 | 7.75 | 8.16 | 7.73 | 8.16 | 8.16 | 4.62% | 524,007 |
| 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% | 538,867 |
| Dec 9, 2025 | 7.75 | 8.02 | 7.65 | 7.81 | 7.81 | -0.51% | 881,075 |
| Dec 8, 2025 | 7.05 | 7.99 | 6.97 | 7.85 | 7.85 | 29.32% | 3,602,309 |
| Dec 5, 2025 | 5.99 | 6.12 | 5.99 | 6.07 | 6.07 | 1.17% | 134,173 |
| 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 |