Klingelnberg AG (SWX:KLIN)
Switzerland
· Delayed Price · Currency is CHF 11.25
-0.15 (-1.32%)
Mar 6, 2026, 1:43 PM CET
Klingelnberg AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 11.50 | 11.60 | 11.40 | 11.40 | 11.40 | - | 2,055 |
| Mar 4, 2026 | 11.30 | 11.50 | 11.30 | 11.40 | 11.40 | - | 829 |
| Mar 3, 2026 | 11.45 | 11.60 | 11.30 | 11.40 | 11.40 | 0.44% | 2,793 |
| Mar 2, 2026 | 10.95 | 11.45 | 10.95 | 11.35 | 11.35 | 2.71% | 774 |
| Feb 27, 2026 | 11.10 | 11.35 | 11.05 | 11.05 | 11.05 | 0.91% | 3,722 |
| Feb 26, 2026 | 11.00 | 11.00 | 10.95 | 10.95 | 10.95 | -1.35% | 231 |
| Feb 25, 2026 | 11.15 | 11.15 | 11.00 | 11.10 | 11.10 | -0.45% | 1,621 |
| Feb 24, 2026 | 11.25 | 11.25 | 11.15 | 11.15 | 11.15 | - | 18 |
| Feb 23, 2026 | 11.15 | 11.15 | 11.05 | 11.15 | 11.15 | 0.45% | 1,160 |
| Feb 20, 2026 | 11.05 | 11.20 | 11.05 | 11.10 | 11.10 | 1.37% | 270 |
| Feb 19, 2026 | 11.05 | 11.15 | 10.95 | 10.95 | 10.95 | -1.79% | 135 |
| Feb 18, 2026 | 11.10 | 11.45 | 11.10 | 11.15 | 11.15 | 1.36% | 2,204 |
| Feb 17, 2026 | 10.95 | 11.00 | 10.95 | 11.00 | 11.00 | 1.38% | 106 |
| Feb 16, 2026 | 10.95 | 11.30 | 10.85 | 10.85 | 10.85 | - | 1,998 |
| Feb 13, 2026 | 11.10 | 11.10 | 10.85 | 10.85 | 10.85 | -1.36% | 125 |
| Feb 12, 2026 | 10.90 | 11.00 | 10.90 | 11.00 | 11.00 | 1.85% | 1,423 |
| Feb 11, 2026 | 11.05 | 11.15 | 10.75 | 10.80 | 10.80 | -3.14% | 899 |
| Feb 10, 2026 | 10.95 | 11.15 | 10.95 | 11.15 | 11.15 | - | 2,998 |
| Feb 9, 2026 | 11.20 | 11.30 | 11.05 | 11.15 | 11.15 | 0.45% | 713 |
| Feb 6, 2026 | 11.00 | 11.40 | 11.00 | 11.10 | 11.10 | 1.83% | 2,536 |
| Feb 5, 2026 | 11.25 | 11.25 | 10.90 | 10.90 | 10.90 | -2.24% | 1,818 |
| Feb 4, 2026 | 11.05 | 11.15 | 10.95 | 11.15 | 11.15 | 1.83% | 2,765 |
| Feb 3, 2026 | 11.35 | 11.35 | 10.95 | 10.95 | 10.95 | -2.67% | 2,378 |
| Feb 2, 2026 | 11.30 | 11.40 | 11.10 | 11.25 | 11.25 | -1.32% | 2,685 |
| Jan 30, 2026 | 11.20 | 11.40 | 11.10 | 11.40 | 11.40 | 0.88% | 761 |
| Jan 29, 2026 | 11.30 | 11.40 | 11.30 | 11.30 | 11.30 | -0.88% | 315 |
| Jan 28, 2026 | 11.30 | 11.40 | 11.30 | 11.40 | 11.40 | 1.79% | 708 |
| Jan 27, 2026 | 10.90 | 11.30 | 10.90 | 11.20 | 11.20 | 3.70% | 2,316 |
| Jan 26, 2026 | 10.85 | 11.10 | 10.80 | 10.80 | 10.80 | 0.47% | 2,639 |
| Jan 23, 2026 | 10.70 | 10.95 | 10.50 | 10.75 | 10.75 | -0.46% | 1,121 |
| Jan 22, 2026 | 10.80 | 10.95 | 10.75 | 10.80 | 10.80 | 0.93% | 682 |
| Jan 21, 2026 | 10.80 | 10.80 | 10.70 | 10.70 | 10.70 | - | 79 |
| Jan 20, 2026 | 10.65 | 10.70 | 10.55 | 10.70 | 10.70 | 0.47% | 2,763 |
| Jan 19, 2026 | 10.75 | 10.75 | 10.65 | 10.65 | 10.65 | -0.93% | 540 |
| Jan 16, 2026 | 11.00 | 11.05 | 10.75 | 10.75 | 10.75 | -2.27% | 1,621 |
| Jan 15, 2026 | 10.65 | 11.00 | 10.65 | 11.00 | 11.00 | 4.27% | 5,227 |
| Jan 14, 2026 | 10.60 | 11.05 | 10.55 | 10.55 | 10.55 | -0.47% | 850 |
| Jan 13, 2026 | 10.80 | 11.25 | 10.60 | 10.60 | 10.60 | -0.47% | 6,912 |
| Jan 12, 2026 | 11.25 | 11.25 | 10.65 | 10.65 | 10.65 | -6.17% | 2,327 |
| Jan 9, 2026 | 11.20 | 11.35 | 11.20 | 11.35 | 11.35 | 2.25% | 1,772 |
| Jan 8, 2026 | 11.25 | 11.25 | 10.95 | 11.10 | 11.10 | -2.20% | 756 |
| Jan 7, 2026 | 11.40 | 11.40 | 11.35 | 11.35 | 11.35 | - | 1,153 |
| Jan 6, 2026 | 11.30 | 11.40 | 11.20 | 11.35 | 11.35 | 1.34% | 504 |
| Jan 5, 2026 | 10.95 | 11.30 | 10.95 | 11.20 | 11.20 | 1.36% | 2,490 |
| Dec 30, 2025 | 11.40 | 11.45 | 11.05 | 11.05 | 11.05 | -2.64% | 3,046 |
| Dec 29, 2025 | 11.10 | 11.50 | 11.10 | 11.35 | 11.35 | 1.34% | 2,078 |
| Dec 23, 2025 | 11.45 | 11.45 | 11.20 | 11.20 | 11.20 | -3.03% | 675 |
| Dec 22, 2025 | 11.75 | 11.80 | 11.45 | 11.55 | 11.55 | -0.86% | 739 |
| Dec 19, 2025 | 11.00 | 11.75 | 10.80 | 11.65 | 11.65 | 4.95% | 1,846 |
| Dec 18, 2025 | 11.05 | 11.20 | 11.05 | 11.10 | 11.10 | -0.45% | 51 |
| Dec 17, 2025 | 11.30 | 11.30 | 10.95 | 11.15 | 11.15 | -2.19% | 2,451 |
| Dec 16, 2025 | 11.00 | 11.45 | 11.00 | 11.40 | 11.40 | 3.64% | 1,191 |
| Dec 15, 2025 | 11.10 | 11.25 | 11.00 | 11.00 | 11.00 | - | 3,225 |
| Dec 12, 2025 | 10.90 | 11.40 | 10.90 | 11.00 | 11.00 | - | 5,596 |
| Dec 11, 2025 | 10.80 | 11.00 | 10.80 | 11.00 | 11.00 | 2.80% | 939 |
| Dec 10, 2025 | 10.50 | 10.90 | 10.50 | 10.70 | 10.70 | 1.90% | 2,387 |
| Dec 9, 2025 | 10.40 | 10.60 | 10.40 | 10.50 | 10.50 | - | 1,049 |
| Dec 8, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - | 810 |
| Dec 5, 2025 | 10.50 | 10.50 | 10.20 | 10.50 | 10.50 | 0.96% | 5,396 |
| Dec 4, 2025 | 10.30 | 10.50 | 10.20 | 10.40 | 10.40 | 1.46% | 7,546 |
| Dec 3, 2025 | 10.10 | 10.45 | 10.10 | 10.25 | 10.25 | 1.49% | 6,456 |
| Dec 2, 2025 | 10.15 | 10.30 | 10.10 | 10.10 | 10.10 | -1.94% | 1,625 |
| Dec 1, 2025 | 10.10 | 10.35 | 10.10 | 10.30 | 10.30 | 3.00% | 1,122 |
| Nov 28, 2025 | 10.20 | 10.30 | 10.00 | 10.00 | 10.00 | -2.44% | 3,618 |
| Nov 27, 2025 | 10.35 | 10.35 | 10.10 | 10.25 | 10.25 | - | 4,482 |
| Nov 26, 2025 | 10.20 | 10.45 | 10.20 | 10.25 | 10.25 | 1.99% | 1,598 |
| Nov 25, 2025 | 10.50 | 10.50 | 10.00 | 10.05 | 10.05 | -3.37% | 10,113 |
| Nov 24, 2025 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | 1.46% | 308 |
| Nov 21, 2025 | 10.20 | 10.25 | 10.10 | 10.25 | 10.25 | - | 1,512 |
| Nov 20, 2025 | 10.20 | 10.25 | 10.15 | 10.25 | 10.25 | 1.49% | 1,737 |
| Nov 19, 2025 | 10.20 | 10.20 | 10.10 | 10.10 | 10.10 | -0.98% | 1,716 |
| Nov 18, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | - | 760 |
| Nov 17, 2025 | 10.45 | 10.45 | 10.00 | 10.20 | 10.20 | -1.45% | 3,411 |
| Nov 14, 2025 | 10.60 | 10.60 | 10.35 | 10.35 | 10.35 | -1.43% | 1,605 |
| Nov 13, 2025 | 10.30 | 10.50 | 10.20 | 10.50 | 10.50 | 2.44% | 2,746 |
| Nov 12, 2025 | 10.20 | 10.50 | 10.00 | 10.25 | 10.25 | 1.49% | 10,310 |
| Nov 11, 2025 | 10.35 | 10.50 | 9.94 | 10.10 | 10.10 | -3.35% | 12,464 |
| Nov 10, 2025 | 10.40 | 10.55 | 10.15 | 10.45 | 10.45 | -0.48% | 7,213 |
| Nov 7, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - | - |
| Nov 6, 2025 | 10.50 | 10.50 | 10.40 | 10.50 | 10.50 | - | 1,036 |
| Nov 5, 2025 | 10.70 | 10.70 | 10.50 | 10.50 | 10.50 | -0.94% | 179 |
| Nov 4, 2025 | 10.25 | 10.60 | 10.25 | 10.60 | 10.60 | 2.91% | 760 |
| Nov 3, 2025 | 10.30 | 10.40 | 10.25 | 10.30 | 10.30 | -0.96% | 9,424 |
| Oct 31, 2025 | 10.50 | 10.50 | 10.30 | 10.40 | 10.40 | -1.89% | 6,685 |
| Oct 30, 2025 | 10.55 | 10.60 | 10.40 | 10.60 | 10.60 | 0.47% | 1,980 |
| Oct 29, 2025 | 10.55 | 10.65 | 10.55 | 10.55 | 10.55 | - | 406 |
| Oct 28, 2025 | 10.75 | 10.75 | 10.55 | 10.55 | 10.55 | -0.94% | 1,130 |
| Oct 27, 2025 | 10.55 | 10.65 | 10.55 | 10.65 | 10.65 | -0.47% | 1,725 |
| Oct 24, 2025 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | - | 1,042 |
| Oct 23, 2025 | 10.50 | 10.70 | 10.50 | 10.70 | 10.70 | 1.90% | 1,113 |
| Oct 22, 2025 | 10.40 | 10.50 | 10.40 | 10.50 | 10.50 | - | 1,314 |
| Oct 21, 2025 | 10.40 | 10.50 | 10.40 | 10.50 | 10.50 | 1.94% | 498 |
| Oct 20, 2025 | 10.40 | 10.45 | 10.30 | 10.30 | 10.30 | -1.90% | 1,195 |
| Oct 17, 2025 | 10.30 | 10.50 | 10.30 | 10.50 | 10.50 | 1.94% | 2,006 |
| Oct 16, 2025 | 10.50 | 10.50 | 10.20 | 10.30 | 10.30 | -2.83% | 2,763 |
| Oct 15, 2025 | 10.85 | 10.85 | 10.50 | 10.60 | 10.60 | -3.20% | 5,573 |
| Oct 14, 2025 | 10.90 | 10.95 | 10.80 | 10.95 | 10.95 | 0.92% | 1,716 |
| Oct 13, 2025 | 10.70 | 10.85 | 10.65 | 10.85 | 10.85 | 0.46% | 720 |
| Oct 10, 2025 | 10.95 | 10.95 | 10.70 | 10.80 | 10.80 | -0.46% | 2,241 |
| Oct 9, 2025 | 11.00 | 11.10 | 10.85 | 10.85 | 10.85 | -2.25% | 3,121 |