Klépierre SA (FRA:KPR)
Germany
· Delayed Price · Currency is EUR 33.06
-0.44 (-1.31%)
Last updated: Dec 5, 2025, 9:18 AM CET
Klépierre Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 33.50 | 33.50 | 33.50 | 33.50 | 33.50 | 0.24% | - |
| Dec 3, 2025 | 33.42 | 33.42 | 33.42 | 33.42 | 33.42 | -0.36% | - |
| Dec 2, 2025 | 33.54 | 33.54 | 33.54 | 33.54 | 33.54 | 0.54% | - |
| Dec 1, 2025 | 33.34 | 33.36 | 33.34 | 33.36 | 33.36 | -0.54% | - |
| Nov 28, 2025 | 33.54 | 33.54 | 33.54 | 33.54 | 33.54 | 0.24% | - |
| Nov 27, 2025 | 33.46 | 33.46 | 33.46 | 33.46 | 33.46 | 1.15% | - |
| Nov 26, 2025 | 33.08 | 33.08 | 33.08 | 33.08 | 33.08 | 0.98% | - |
| Nov 25, 2025 | 32.76 | 32.76 | 32.76 | 32.76 | 32.76 | - | - |
| Nov 24, 2025 | 32.76 | 32.76 | 32.76 | 32.76 | 32.76 | -0.85% | - |
| Nov 21, 2025 | 33.04 | 33.04 | 33.04 | 33.04 | 33.04 | -0.54% | - |
| Nov 20, 2025 | 33.22 | 33.22 | 33.22 | 33.22 | 33.22 | 0.48% | - |
| Nov 19, 2025 | 33.28 | 33.28 | 33.06 | 33.06 | 33.06 | -0.90% | 100 |
| Nov 18, 2025 | 33.36 | 33.36 | 33.36 | 33.36 | 33.36 | -1.42% | - |
| Nov 17, 2025 | 33.84 | 33.84 | 33.84 | 33.84 | 33.84 | -0.47% | - |
| Nov 14, 2025 | 34.02 | 34.02 | 34.00 | 34.00 | 34.00 | -0.35% | - |
| Nov 13, 2025 | 34.12 | 34.12 | 34.12 | 34.12 | 34.12 | -0.12% | - |
| Nov 12, 2025 | 34.16 | 34.16 | 34.16 | 34.16 | 34.16 | 0.41% | - |
| Nov 11, 2025 | 33.78 | 34.02 | 33.78 | 34.02 | 34.02 | 0.53% | 120 |
| Nov 10, 2025 | 33.84 | 33.84 | 33.84 | 33.84 | 33.84 | 1.81% | - |
| Nov 7, 2025 | 33.24 | 33.24 | 33.24 | 33.24 | 33.24 | 0.36% | - |
| Nov 6, 2025 | 33.12 | 33.12 | 33.12 | 33.12 | 33.12 | 0.36% | - |
| Nov 5, 2025 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | 0.12% | - |
| Nov 4, 2025 | 32.96 | 32.96 | 32.96 | 32.96 | 32.96 | -0.48% | 40 |
| Nov 3, 2025 | 33.12 | 33.12 | 33.12 | 33.12 | 33.12 | 0.12% | - |
| Oct 31, 2025 | 33.08 | 33.08 | 33.08 | 33.08 | 33.08 | -0.78% | - |
| Oct 30, 2025 | 33.34 | 33.34 | 33.34 | 33.34 | 33.34 | -0.36% | - |
| Oct 29, 2025 | 33.46 | 33.46 | 33.46 | 33.46 | 33.46 | 1.27% | - |
| Oct 28, 2025 | 33.04 | 33.04 | 33.04 | 33.04 | 33.04 | -1.84% | - |
| Oct 27, 2025 | 33.66 | 33.66 | 33.66 | 33.66 | 33.66 | 0.06% | - |
| Oct 24, 2025 | 33.64 | 33.64 | 33.64 | 33.64 | 33.64 | -0.18% | - |
| Oct 23, 2025 | 33.86 | 33.86 | 33.70 | 33.70 | 33.70 | -1.17% | 180 |
| Oct 22, 2025 | 32.74 | 34.80 | 32.74 | 34.10 | 34.10 | 4.73% | 585 |
| Oct 21, 2025 | 32.56 | 32.56 | 32.56 | 32.56 | 32.56 | -0.97% | - |
| Oct 20, 2025 | 32.92 | 32.92 | 32.88 | 32.88 | 32.88 | -0.30% | 1,500 |
| Oct 17, 2025 | 32.98 | 32.98 | 32.98 | 32.98 | 32.98 | 0.55% | - |
| Oct 16, 2025 | 32.80 | 32.80 | 32.80 | 32.80 | 32.80 | -0.61% | - |
| Oct 15, 2025 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | 1.79% | - |
| Oct 14, 2025 | 32.42 | 32.42 | 32.42 | 32.42 | 32.42 | 0.93% | - |
| Oct 13, 2025 | 32.12 | 32.12 | 32.12 | 32.12 | 32.12 | 0.31% | - |
| Oct 10, 2025 | 32.02 | 32.02 | 32.02 | 32.02 | 32.02 | 0.44% | - |
| Oct 9, 2025 | 31.74 | 31.88 | 31.74 | 31.88 | 31.88 | 1.53% | 29 |
| Oct 8, 2025 | 31.40 | 31.40 | 31.40 | 31.40 | 31.40 | -1.51% | - |
| Oct 7, 2025 | 31.88 | 31.88 | 31.88 | 31.88 | 31.88 | -0.25% | - |
| Oct 6, 2025 | 32.48 | 32.48 | 31.96 | 31.96 | 31.96 | -3.09% | 290 |
| Oct 3, 2025 | 32.98 | 32.98 | 32.98 | 32.98 | 32.98 | 0.24% | - |
| Oct 2, 2025 | 32.98 | 32.98 | 32.90 | 32.90 | 32.90 | 0.12% | 60 |
| Oct 1, 2025 | 32.86 | 32.86 | 32.86 | 32.86 | 32.86 | -0.48% | - |
| Sep 30, 2025 | 33.02 | 33.02 | 33.02 | 33.02 | 33.02 | 0.18% | - |
| Sep 29, 2025 | 33.14 | 33.14 | 32.96 | 32.96 | 32.96 | 0.30% | 200 |
| Sep 26, 2025 | 32.86 | 32.86 | 32.86 | 32.86 | 32.86 | 0.18% | - |
| Sep 25, 2025 | 32.80 | 32.80 | 32.60 | 32.80 | 32.80 | 0.24% | 340 |
| Sep 24, 2025 | 32.74 | 32.78 | 32.72 | 32.72 | 32.72 | -0.43% | 200 |
| Sep 23, 2025 | 32.94 | 32.94 | 32.86 | 32.86 | 32.86 | 0.18% | - |
| Sep 22, 2025 | 33.00 | 33.00 | 32.80 | 32.80 | 32.80 | -0.43% | - |
| Sep 19, 2025 | 32.76 | 32.94 | 32.76 | 32.94 | 32.94 | 0.24% | - |
| Sep 18, 2025 | 32.76 | 32.86 | 32.76 | 32.86 | 32.86 | 0.31% | - |
| Sep 17, 2025 | 32.76 | 32.76 | 32.76 | 32.76 | 32.76 | 0.06% | - |
| Sep 16, 2025 | 33.44 | 33.44 | 32.74 | 32.74 | 32.74 | -1.92% | - |
| Sep 15, 2025 | 33.64 | 33.64 | 33.38 | 33.38 | 33.38 | 0.24% | 30 |
| Sep 12, 2025 | 33.30 | 33.30 | 33.30 | 33.30 | 33.30 | 0.42% | - |
| Sep 11, 2025 | 33.16 | 33.16 | 33.16 | 33.16 | 33.16 | - | - |
| Sep 10, 2025 | 33.18 | 33.40 | 33.16 | 33.16 | 33.16 | 0.12% | - |
| Sep 9, 2025 | 33.26 | 33.58 | 33.12 | 33.12 | 33.12 | -0.90% | - |
| Sep 8, 2025 | 33.64 | 33.64 | 33.42 | 33.42 | 33.42 | 0.66% | - |
| Sep 5, 2025 | 33.20 | 33.20 | 33.20 | 33.20 | 33.20 | 1.90% | - |
| Sep 4, 2025 | 32.58 | 32.58 | 32.58 | 32.58 | 32.58 | -0.97% | - |
| Sep 3, 2025 | 32.90 | 32.90 | 32.90 | 32.90 | 32.90 | 0.12% | - |
| Sep 2, 2025 | 33.18 | 33.18 | 32.86 | 32.86 | 32.86 | -1.32% | - |
| Sep 1, 2025 | 33.30 | 33.30 | 33.30 | 33.30 | 33.30 | 0.30% | - |
| Aug 29, 2025 | 33.14 | 33.20 | 33.14 | 33.20 | 33.20 | -0.84% | - |
| Aug 28, 2025 | 33.48 | 33.48 | 33.48 | 33.48 | 33.48 | -0.24% | - |
| Aug 27, 2025 | 34.16 | 34.16 | 33.56 | 33.56 | 33.56 | -1.76% | - |
| Aug 26, 2025 | 34.54 | 34.54 | 34.10 | 34.16 | 34.16 | -3.12% | 2 |
| Aug 25, 2025 | 35.26 | 35.26 | 35.26 | 35.26 | 35.26 | - | - |
| Aug 22, 2025 | 35.14 | 35.32 | 35.14 | 35.26 | 35.26 | -0.17% | - |
| Aug 21, 2025 | 35.14 | 35.32 | 35.14 | 35.32 | 35.32 | -0.06% | - |
| Aug 20, 2025 | 34.72 | 35.34 | 34.72 | 35.34 | 35.34 | 1.20% | 179 |
| Aug 19, 2025 | 34.88 | 34.92 | 34.88 | 34.92 | 34.92 | 0.17% | - |
| Aug 18, 2025 | 34.68 | 34.86 | 34.68 | 34.86 | 34.86 | 0.29% | - |
| Aug 15, 2025 | 34.64 | 34.76 | 34.64 | 34.76 | 34.76 | 0.70% | - |
| Aug 14, 2025 | 35.00 | 35.16 | 34.52 | 34.52 | 34.52 | -1.09% | 61 |
| Aug 13, 2025 | 34.70 | 34.90 | 34.70 | 34.90 | 34.90 | 0.69% | 5 |
| Aug 12, 2025 | 34.98 | 34.98 | 34.66 | 34.66 | 34.66 | -0.69% | - |
| Aug 11, 2025 | 35.00 | 35.00 | 34.90 | 34.90 | 34.90 | -0.29% | - |
| Aug 8, 2025 | 34.74 | 35.00 | 34.74 | 35.00 | 35.00 | 0.34% | - |
| Aug 7, 2025 | 35.06 | 35.06 | 34.88 | 34.88 | 34.88 | 0.17% | 80 |
| Aug 6, 2025 | 34.62 | 34.82 | 34.62 | 34.82 | 34.82 | 1.22% | - |
| Aug 5, 2025 | 34.44 | 34.44 | 34.40 | 34.40 | 34.40 | 1.90% | - |
| Aug 4, 2025 | 33.74 | 33.76 | 33.74 | 33.76 | 33.76 | 0.78% | - |
| Aug 1, 2025 | 33.30 | 33.50 | 33.30 | 33.50 | 33.50 | 0.12% | 38 |
| Jul 31, 2025 | 34.74 | 34.74 | 33.46 | 33.46 | 33.46 | -0.18% | - |
| Jul 30, 2025 | 33.34 | 33.52 | 33.34 | 33.52 | 33.52 | 0.36% | 161 |
| Jul 29, 2025 | 33.40 | 33.40 | 33.40 | 33.40 | 33.40 | 0.36% | - |
| Jul 28, 2025 | 33.72 | 33.72 | 33.28 | 33.28 | 33.28 | 0.06% | - |
| Jul 25, 2025 | 33.16 | 33.26 | 33.16 | 33.26 | 33.26 | 0.48% | - |
| Jul 24, 2025 | 33.46 | 33.46 | 33.10 | 33.10 | 33.10 | -0.12% | - |
| Jul 23, 2025 | 33.14 | 33.14 | 33.14 | 33.14 | 33.14 | 0.36% | - |
| Jul 22, 2025 | 32.56 | 33.02 | 32.56 | 33.02 | 33.02 | 0.61% | - |
| Jul 21, 2025 | 32.58 | 32.82 | 32.58 | 32.82 | 32.82 | 0.86% | - |
| Jul 18, 2025 | 32.52 | 32.60 | 32.52 | 32.54 | 32.54 | 0.18% | - |