Skip to main content
Klea Holding SA (FRA:7V91)
Germany flag Germany · Delayed Price · Currency is EUR
0.235
-0.004 (-1.46%)
Last updated: Dec 5, 2025, 8:04 AM CET

Klea Holding Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20250.240.240.240.240.240.21%-
Dec 4, 20250.240.240.240.240.24--
Dec 3, 20250.240.240.240.240.241.70%-
Dec 2, 20250.240.240.240.240.24-1.47%-
Dec 1, 20250.240.240.240.240.24-0.42%-
Nov 28, 20250.250.250.240.240.24-2.24%-
Nov 27, 20250.240.250.240.250.251.66%-
Nov 26, 20250.240.240.240.240.242.55%-
Nov 25, 20250.240.240.240.240.24-0.84%-
Nov 24, 20250.230.240.230.240.241.94%-
Nov 21, 20250.230.230.230.230.23-0.43%-
Nov 20, 20250.230.230.230.230.231.08%-
Nov 19, 20250.230.230.230.230.23-1.49%-
Nov 18, 20250.240.240.230.230.23-1.47%-
Nov 17, 20250.240.260.240.240.24-0.63%10,000
Nov 14, 20250.240.240.240.240.240.42%-
Nov 13, 20250.240.240.240.240.241.06%-
Nov 12, 20250.230.240.230.240.242.83%-
Nov 11, 20250.230.230.230.230.23-0.65%-
Nov 10, 20250.240.240.230.230.23-2.74%-
Nov 7, 20250.230.240.230.240.243.26%-
Nov 6, 20250.220.230.220.230.231.10%-
Nov 5, 20250.230.230.230.230.23-3.60%-
Nov 4, 20250.240.240.240.240.24--
Nov 3, 20250.240.240.240.240.24-1.26%-
Oct 31, 20250.240.240.240.240.24-0.42%-
Oct 30, 20250.250.250.240.240.24-2.04%-
Oct 29, 20250.250.250.250.250.25-1.80%-
Oct 28, 20250.250.250.250.250.25-1.77%-
Oct 27, 20250.260.260.250.250.25-1.55%-
Oct 24, 20250.250.260.250.260.262.38%-
Oct 23, 20250.250.250.250.250.251.00%-
Oct 22, 20250.250.250.250.250.251.01%-
Oct 21, 20250.240.250.240.250.251.65%-
Oct 20, 20250.250.250.240.240.24-3.57%-
Oct 17, 20250.240.260.240.250.253.28%2,500
Oct 16, 20250.260.260.240.240.24-6.15%-
Oct 15, 20250.260.260.260.260.260.97%-
Oct 14, 20250.260.260.260.260.26-2.46%-
Oct 13, 20250.280.280.260.260.26-4.35%-
Oct 10, 20250.280.280.280.280.28-2.47%-
Oct 9, 20250.280.280.280.280.281.25%-
Oct 8, 20250.280.300.280.280.280.36%3,821
Oct 7, 20250.280.280.280.280.28-0.54%-
Oct 6, 20250.260.280.260.280.289.38%-
Oct 3, 20250.260.260.260.260.26-9.22%-
Oct 2, 20250.260.280.260.280.2810.59%3,821
Oct 1, 20250.270.270.260.260.26-3.77%-
Sep 30, 20250.260.270.260.270.270.95%2,000
Sep 29, 20250.290.300.260.260.26-8.70%26,476
Sep 26, 20250.260.290.260.290.2911.00%12,010
Sep 25, 20250.240.260.240.260.267.02%-
Sep 24, 20250.240.240.240.240.24--
Sep 23, 20250.230.240.230.240.245.22%-
Sep 22, 20250.210.230.210.230.238.24%-
Sep 19, 20250.210.210.210.210.211.19%-
Sep 18, 20250.210.210.210.210.211.20%-
Sep 17, 20250.210.210.210.210.21--
Sep 16, 20250.220.220.210.210.21-3.94%-
Sep 15, 20250.220.220.220.220.220.23%-
Sep 12, 20250.220.220.220.220.22-0.46%-
Sep 11, 20250.210.220.210.220.225.61%-
Sep 10, 20250.210.210.210.210.21--
Sep 9, 20250.200.210.200.210.210.74%-
Sep 8, 20250.210.230.200.200.20-2.86%1,893
Sep 5, 20250.210.210.210.210.21--
Sep 4, 20250.210.210.210.210.212.20%-
Sep 3, 20250.200.210.200.210.210.74%-
Sep 2, 20250.210.210.200.200.20-5.13%-
Sep 1, 20250.220.220.210.210.21-1.38%-
Aug 29, 20250.220.220.220.220.221.16%-
Aug 28, 20250.210.220.210.220.222.38%-
Aug 27, 20250.220.220.210.210.21-3.67%-
Aug 26, 20250.220.220.220.220.227.39%-
Aug 25, 20250.210.230.200.200.201.50%3,800
Aug 22, 20250.210.210.200.200.201.52%-
Aug 21, 20250.200.200.200.200.201.76%-
Aug 20, 20250.200.200.190.190.19-1.53%9,904
Aug 19, 20250.190.200.190.200.206.04%-
Aug 18, 20250.190.190.190.190.19--
Aug 15, 20250.190.190.190.190.19-0.43%-
Aug 14, 20250.200.200.190.190.19-0.43%-
Aug 13, 20250.200.200.190.190.19-0.21%-
Aug 12, 20250.200.200.190.190.190.32%-
Aug 11, 20250.190.210.190.190.192.64%9,555
Aug 8, 20250.190.190.180.180.18-0.55%-
Aug 7, 20250.190.190.180.180.18-0.76%-
Aug 6, 20250.190.190.180.180.18-0.11%-
Aug 5, 20250.190.210.180.180.180.33%34,320
Aug 4, 20250.190.190.180.180.18-5.06%-
Aug 1, 20250.190.190.190.190.194.42%-
Jul 31, 20250.190.190.190.190.190.65%-
Jul 30, 20250.190.190.180.180.182.33%-
Jul 29, 20250.190.190.180.180.180.78%-
Jul 28, 20250.190.200.180.180.18-1.54%11,420
Jul 25, 20250.180.180.180.180.184.13%-
Jul 24, 20250.190.190.170.170.17-6.14%-
Jul 23, 20250.190.190.180.190.190.43%-
Jul 22, 20250.180.190.180.190.198.82%-
Jul 21, 20250.180.180.170.170.17-2.07%-