Klépierre Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 26, 2025	33.00	33.12	32.82	33.04	33.04	0.67%	371,304
Sep 25, 2025	32.60	33.00	32.60	32.82	32.82	-	396,543
Sep 24, 2025	32.86	32.86	32.68	32.82	32.82	0.06%	387,188
Sep 23, 2025	32.98	33.08	32.80	32.80	32.80	-0.49%	345,666
Sep 22, 2025	32.96	33.10	32.72	32.96	32.96	-0.18%	407,623
Sep 19, 2025	32.82	33.02	32.68	33.02	33.02	0.67%	1,570,736
Sep 18, 2025	32.70	33.20	32.68	32.80	32.80	0.06%	617,282
Sep 17, 2025	32.90	32.96	32.60	32.78	32.78	-0.06%	520,487
Sep 16, 2025	33.40	33.40	32.74	32.80	32.80	-1.91%	430,176
Sep 15, 2025	33.62	33.72	33.34	33.44	33.44	-0.48%	338,045
Sep 12, 2025	33.40	33.78	33.30	33.60	33.60	0.78%	343,837
Sep 11, 2025	33.24	33.46	33.12	33.34	33.34	0.30%	397,212
Sep 10, 2025	33.32	33.48	33.08	33.24	33.24	0.24%	539,207
Sep 9, 2025	33.40	33.70	33.16	33.16	33.16	-0.48%	417,298
Sep 8, 2025	33.60	33.60	33.32	33.32	33.32	-0.66%	357,097
Sep 5, 2025	33.14	33.54	32.92	33.54	33.54	1.21%	494,090
Sep 4, 2025	32.70	33.22	32.62	33.14	33.14	1.35%	581,220
Sep 3, 2025	32.84	32.96	32.56	32.70	32.70	-0.18%	545,965
Sep 2, 2025	33.26	33.26	32.66	32.76	32.76	-1.62%	713,355
Sep 1, 2025	33.36	33.36	33.16	33.30	33.30	-0.12%	299,059
Aug 29, 2025	33.18	33.42	33.18	33.34	33.34	0.36%	439,080
Aug 28, 2025	33.52	33.62	32.90	33.22	33.22	-0.95%	575,874
Aug 27, 2025	33.92	34.00	33.52	33.54	33.54	-1.81%	519,695
Aug 26, 2025	34.50	34.50	33.66	34.16	34.16	-1.78%	1,310,303
Aug 25, 2025	35.40	35.40	34.72	34.78	34.78	-1.70%	424,065
Aug 22, 2025	35.34	35.44	35.20	35.38	35.38	0.23%	198,576
Aug 21, 2025	35.32	35.36	35.10	35.30	35.30	-0.23%	284,245
Aug 20, 2025	34.96	35.40	34.96	35.38	35.38	1.32%	281,025
Aug 19, 2025	34.94	35.08	34.88	34.92	34.92	0.23%	361,383
Aug 18, 2025	34.86	35.02	34.72	34.84	34.84	0.23%	259,012
Aug 15, 2025	34.64	34.80	34.58	34.76	34.76	0.64%	261,683
Aug 14, 2025	35.20	35.22	34.50	34.54	34.54	-1.60%	444,453
Aug 13, 2025	34.70	35.10	34.70	35.10	35.10	1.33%	346,433
Aug 12, 2025	35.00	35.10	34.60	34.64	34.64	-0.80%	370,473
Aug 11, 2025	35.08	35.08	34.78	34.92	34.92	-0.29%	243,448
Aug 8, 2025	34.76	35.24	34.76	35.02	35.02	0.81%	393,634
Aug 7, 2025	35.00	35.16	34.58	34.74	34.74	-0.86%	433,622
Aug 6, 2025	34.82	35.16	34.78	35.04	35.04	1.21%	439,675
Aug 5, 2025	34.54	34.74	34.34	34.62	34.62	0.52%	420,421
Aug 4, 2025	33.64	34.56	33.64	34.44	34.44	2.62%	564,620
Aug 1, 2025	33.36	33.60	33.12	33.56	33.56	-	724,393
Jul 31, 2025	33.30	33.98	33.18	33.56	33.56	-0.12%	1,069,143
Jul 30, 2025	33.34	33.62	33.30	33.60	33.60	0.90%	538,721
Jul 29, 2025	33.26	33.44	33.16	33.30	33.30	-	397,425
Jul 28, 2025	33.44	33.46	33.26	33.30	33.30	-	442,858
Jul 25, 2025	33.44	33.44	33.08	33.30	33.30	-0.18%	374,205
Jul 24, 2025	33.16	33.40	33.10	33.36	33.36	0.79%	473,465
Jul 23, 2025	33.18	33.20	33.00	33.10	33.10	0.24%	360,818
Jul 22, 2025	32.78	33.14	32.76	33.02	33.02	0.73%	388,674
Jul 21, 2025	32.70	32.96	32.66	32.78	32.78	0.37%	313,738