Klépierre Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	33.02	33.16	32.90	32.94	32.94	-0.36%	403,412
Dec 4, 2025	33.42	33.44	33.02	33.06	33.06	-1.02%	421,050
Dec 3, 2025	33.58	33.64	33.36	33.40	33.40	-0.36%	402,406
Dec 2, 2025	33.60	33.76	33.44	33.52	33.52	-0.18%	393,839
Dec 1, 2025	33.50	33.64	33.40	33.58	33.58	0.06%	418,870
Nov 28, 2025	33.54	33.68	33.52	33.56	33.56	-	334,828
Nov 27, 2025	33.50	33.76	33.44	33.56	33.56	0.30%	199,182
Nov 26, 2025	33.12	33.52	33.00	33.46	33.46	1.27%	492,784
Nov 25, 2025	32.88	33.12	32.74	33.04	33.04	0.79%	501,569
Nov 24, 2025	32.70	32.88	32.26	32.78	32.78	-0.18%	1,240,113
Nov 21, 2025	33.08	33.12	32.38	32.84	32.84	-0.73%	528,883
Nov 20, 2025	33.40	33.40	33.08	33.08	33.08	-0.36%	309,100
Nov 19, 2025	33.40	33.40	33.02	33.20	33.20	-0.48%	292,361
Nov 18, 2025	33.40	33.46	33.12	33.36	33.36	-0.83%	541,529
Nov 17, 2025	33.90	33.98	33.49	33.64	33.64	-0.77%	382,655
Nov 14, 2025	34.20	34.20	33.78	33.90	33.90	-0.99%	304,016
Nov 13, 2025	34.16	34.32	34.12	34.24	34.24	0.35%	359,859
Nov 12, 2025	34.20	34.30	34.00	34.12	34.12	0.12%	540,716
Nov 11, 2025	33.84	34.24	33.76	34.08	34.08	1.07%	371,895
Nov 10, 2025	33.58	33.82	33.46	33.72	33.72	0.42%	404,388
Nov 7, 2025	33.38	33.58	33.16	33.58	33.58	0.48%	311,430
Nov 6, 2025	33.20	33.42	33.12	33.42	33.42	0.72%	622,560
Nov 5, 2025	33.28	33.28	32.94	33.18	33.18	-0.42%	362,866
Nov 4, 2025	33.14	33.32	32.86	33.32	33.32	0.42%	364,532
Nov 3, 2025	33.12	33.22	33.02	33.18	33.18	0.12%	260,620
Oct 31, 2025	33.18	33.34	33.08	33.14	33.14	-0.24%	356,307
Oct 30, 2025	33.24	33.36	33.00	33.22	33.22	-0.42%	412,694
Oct 29, 2025	33.36	33.46	33.20	33.36	33.36	0.06%	376,321
Oct 28, 2025	33.18	33.34	33.10	33.34	33.34	0.48%	421,248
Oct 27, 2025	33.56	33.60	33.14	33.18	33.18	-1.13%	309,959
Oct 24, 2025	33.54	33.62	33.16	33.56	33.56	0.18%	638,922
Oct 23, 2025	33.50	33.84	33.26	33.50	33.50	0.42%	817,840
Oct 22, 2025	33.02	33.56	33.02	33.36	33.36	1.46%	806,546
Oct 21, 2025	32.70	33.12	32.62	32.88	32.88	0.86%	645,934
Oct 20, 2025	32.74	32.92	32.60	32.60	32.60	-0.43%	361,589
Oct 17, 2025	33.10	33.14	32.68	32.74	32.74	-1.27%	766,758
Oct 16, 2025	32.96	33.24	32.76	33.16	33.16	0.91%	444,246
Oct 15, 2025	32.78	33.00	32.56	32.86	32.86	0.18%	485,404
Oct 14, 2025	32.84	33.18	32.48	32.80	32.80	2.12%	655,893
Oct 13, 2025	32.06	32.24	31.90	32.12	32.12	0.44%	476,851
Oct 10, 2025	32.10	32.24	31.98	31.98	31.98	-0.12%	419,242
Oct 9, 2025	31.68	32.16	31.68	32.02	32.02	0.76%	438,724
Oct 8, 2025	31.56	31.82	31.44	31.78	31.78	1.02%	582,002
Oct 7, 2025	31.94	31.96	31.26	31.46	31.46	-1.69%	630,960
Oct 6, 2025	32.38	32.46	31.68	32.00	32.00	-1.66%	755,037
Oct 3, 2025	33.00	33.04	32.38	32.54	32.54	-1.27%	455,003
Oct 2, 2025	32.94	33.00	32.62	32.96	32.96	0.12%	381,886
Oct 1, 2025	33.18	33.18	32.76	32.92	32.92	-0.72%	669,690
Sep 30, 2025	33.02	33.16	32.72	33.16	33.16	0.36%	648,728
Sep 29, 2025	33.10	33.16	32.84	33.04	33.04	-	383,834