Klepierre SA LI
EURONEXT · France · Finance
€34.48-1.00 (-2.82%)
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | €34.48 | -2.82% | €35.06 | €35.06 | €34.34 | 696.28K |
| 2026-09-30 | €35.48 | -1.93% | €36.20 | €36.28 | €35.30 | 791.59K |
| 2026-09-29 | €36.18 | -0.77% | €36.50 | €36.54 | €36.18 | 585.83K |
| 2026-09-28 | €36.46 | -0.16% | €36.72 | €36.90 | €36.42 | 415.32K |
| 2026-09-25 | €36.52 | +0.77% | €36.96 | €37.22 | €36.42 | 698.46K |
| 2026-09-24 | €36.24 | -0.38% | €36.36 | €36.66 | €36.24 | 306.25K |
| 2026-09-23 | €36.38 | -0.49% | €36.66 | €36.76 | €36.34 | 707.25K |
| 2026-09-22 | €36.56 | +0.49% | €36.36 | €36.66 | €36.22 | 918.47K |
| 2026-09-21 | €36.38 | -0.66% | €36.70 | €36.74 | €36.38 | 441.06K |
| 2026-09-18 | €36.62 | -0.81% | €36.84 | €36.84 | €36.54 | 1.17M |
| 2026-09-17 | €36.92 | -0.16% | €37.06 | €37.16 | €36.78 | 421.81K |
| 2026-09-16 | €36.98 | +0.22% | €36.86 | €37.18 | €36.82 | 450.37K |
| 2026-09-15 | €36.90 | +0.38% | €36.74 | €36.90 | €36.36 | 373.15K |
| 2026-09-14 | €36.76 | +0.33% | €36.84 | €37.08 | €36.66 | 301.07K |
| 2026-09-11 | €36.64 | -0.22% | €36.92 | €37.14 | €36.64 | 250.67K |
| 2026-09-10 | €36.72 | -0.60% | €36.88 | €37.08 | €36.72 | 354.44K |
| 2026-09-09 | €36.94 | -0.54% | €37.10 | €37.12 | €36.88 | 376.53K |
| 2026-09-08 | €37.14 | +0.32% | €37.06 | €37.30 | €36.68 | 292.58K |
| 2026-09-07 | €37.02 | -2.48% | €37.76 | €37.78 | €36.96 | 377.32K |
| 2026-09-04 | €37.96 | +0.42% | €37.86 | €37.96 | €37.60 | 311.82K |
| 2026-09-03 | €37.80 | +0.75% | €37.56 | €37.96 | €37.44 | 360.64K |
| 2026-09-02 | €37.52 | -0.79% | €37.78 | €37.96 | €37.48 | 406.22K |
| 2026-09-01 | €37.82 | +0.96% | €37.50 | €37.82 | €37.32 | 424.81K |
| 2026-08-31 | €37.46 | -0.79% | €37.74 | €37.82 | €37.46 | 1.39M |
| 2026-08-28 | €37.76 | -0.26% | €38.04 | €38.12 | €37.76 | 361.63K |
| 2026-08-27 | €37.86 | -1.87% | €38.50 | €38.56 | €37.64 | 426.77K |
| 2026-08-26 | €38.58 | -1.43% | €39.26 | €39.36 | €38.56 | 467.67K |
| 2026-08-25 | €39.14 | +0.20% | €39.10 | €39.42 | €39.10 | 329.75K |
| 2026-08-24 | €39.06 | +0.62% | €38.90 | €39.10 | €38.80 | 310.21K |
| 2026-08-21 | €38.82 | +0.73% | €38.64 | €38.94 | €38.52 | 773.22K |
| 2026-08-20 | €38.54 | +0.21% | €38.60 | €38.84 | €38.54 | 387.78K |
| 2026-08-19 | €38.46 | -0.31% | €38.54 | €38.82 | €38.46 | 467.43K |
| 2026-08-18 | €38.58 | -1.03% | €38.90 | €39.02 | €38.56 | 493.27K |
| 2026-08-17 | €38.98 | +0.41% | €38.68 | €39.04 | €38.60 | 315.27K |
| 2026-08-14 | €38.82 | +0.05% | €38.80 | €38.88 | €38.60 | 422.59K |
| 2026-08-13 | €38.80 | -1.22% | €39.26 | €39.40 | €38.80 | 647.39K |
| 2026-08-12 | €39.28 | -0.71% | €39.58 | €39.58 | €39.14 | 415.57K |
| 2026-08-11 | €39.56 | +0.87% | €39.22 | €39.56 | €39.20 | 281.94K |
| 2026-08-10 | €39.22 | -1.11% | €39.60 | €39.60 | €39.10 | 351.52K |
| 2026-08-07 | €39.66 | -0.65% | €39.90 | €39.90 | €39.20 | 382.52K |
| 2026-08-06 | €39.92 | -0.15% | €40.20 | €40.38 | €39.72 | 490.72K |
| 2026-08-05 | €39.98 | +0.96% | €39.52 | €40.10 | €39.46 | 489.97K |
| 2026-08-04 | €39.60 | -0.05% | €39.56 | €39.98 | €39.52 | 526.73K |
| 2026-08-03 | €39.62 | +0.71% | €39.20 | €39.78 | €39.20 | 512.33K |
| 2026-07-31 | €39.34 | -0.41% | €39.60 | €39.78 | €39.34 | 657.80K |
| 2026-07-30 | €39.50 | +1.39% | €39.00 | €39.50 | €38.76 | 556.77K |
| 2026-07-29 | €38.96 | -0.36% | €39.28 | €39.28 | €38.78 | 604.99K |
| 2026-07-28 | €39.10 | +0.46% | €39.16 | €39.38 | €39.06 | 689.15K |
| 2026-07-27 | €38.92 | +0.72% | €38.84 | €39.06 | €38.62 | 502.48K |
| 2026-07-24 | €38.64 | +0.89% | €38.36 | €38.64 | €38.22 | 681.35K |
| 2026-07-23 | €38.30 | +0.52% | €38.18 | €38.48 | €38.16 | 569.12K |
| 2026-07-22 | €38.10 | +0.26% | €38.00 | €38.34 | €37.92 | 562.32K |
| 2026-07-21 | €38.00 | 0.00% | €37.90 | €38.02 | €37.68 | 829.48K |
| 2026-07-20 | €38.00 | +0.58% | €37.60 | €38.06 | €37.48 | 716.24K |
| 2026-07-17 | €37.78 | +1.61% | €37.34 | €37.78 | €37.32 | 618.48K |
| 2026-07-16 | €37.18 | +1.09% | €37.40 | €37.50 | €36.84 | 657.07K |
| 2026-07-15 | €36.78 | +0.99% | €36.42 | €36.88 | €36.26 | 509.59K |
| 2026-07-14 | €36.42 | +0.44% | €36.18 | €36.44 | €35.88 | 349.30K |
| 2026-07-13 | €36.26 | +0.33% | €36.16 | €36.46 | €36.12 | 461.54K |
| 2026-07-10 | €36.14 | +0.84% | €35.80 | €36.28 | €35.80 | 285.36K |
| 2026-07-09 | €35.84 | +0.79% | €35.60 | €35.92 | €35.52 | 361.73K |
| 2026-07-08 | €35.56 | -1.17% | €35.90 | €35.90 | €35.26 | 512.87K |
| 2026-07-07 | €35.98 | +0.95% | €35.70 | €36.02 | €35.62 | 435.64K |
| 2026-07-06 | €35.64 | -0.17% | €35.80 | €35.86 | €35.54 | 333.43K |
| 2026-07-03 | €35.70 | -2.25% | €35.66 | €35.80 | €35.58 | 330.54K |
| 2026-07-02 | €36.52 | +1.11% | €36.20 | €36.78 | €36.20 | 715.28K |
| 2026-07-01 | €36.12 | -1.26% | €36.70 | €36.70 | €35.94 | 724.00K |
| 2026-06-30 | €36.58 | -1.40% | €37.14 | €37.20 | €36.42 | 766.50K |
| 2026-06-29 | €37.10 | -0.22% | €37.12 | €37.26 | €36.80 | 360.18K |
| 2026-06-26 | €37.18 | +1.86% | €36.70 | €37.18 | €36.56 | 538.27K |
| 2026-06-25 | €36.50 | -0.44% | €36.70 | €36.92 | €36.50 | 565.40K |
| 2026-06-24 | €36.66 | +2.06% | €36.02 | €36.74 | €36.02 | 512.40K |
| 2026-06-23 | €35.92 | +0.06% | €36.00 | €36.18 | €35.80 | 929.86K |
| 2026-06-22 | €35.90 | +0.62% | €35.62 | €35.90 | €35.36 | 817.20K |
| 2026-06-19 | €35.68 | -0.56% | €35.90 | €35.96 | €35.28 | 3.15M |
| 2026-06-18 | €35.88 | -0.50% | €36.00 | €36.00 | €35.44 | 892.50K |
| 2026-06-17 | €36.06 | -0.39% | €36.22 | €36.42 | €36.06 | 704.02K |
| 2026-06-16 | €36.20 | +0.17% | €36.54 | €36.54 | €36.08 | 598.96K |
| 2026-06-15 | €36.14 | -0.99% | €36.60 | €36.70 | €36.14 | 701.69K |
| 2026-06-12 | €36.50 | -0.44% | €36.92 | €37.00 | €36.50 | 921.03K |
| 2026-06-11 | €36.66 | +0.11% | €36.54 | €37.02 | €36.54 | 678.56K |
| 2026-06-10 | €36.62 | +2.87% | €35.70 | €36.74 | €35.68 | 1.45M |
| 2026-06-09 | €35.60 | +1.42% | €35.10 | €35.78 | €35.10 | 585.82K |
| 2026-06-08 | €35.10 | +1.15% | €34.64 | €35.16 | €34.62 | 572.42K |
| 2026-06-05 | €34.70 | -0.06% | €34.74 | €35.02 | €34.56 | 501.85K |
| 2026-06-04 | €34.72 | +0.64% | €34.50 | €34.76 | €34.40 | 481.69K |
| 2026-06-03 | €34.50 | -0.12% | €34.60 | €34.72 | €34.28 | 487.10K |
| 2026-06-02 | €34.54 | -0.63% | €34.72 | €34.96 | €34.44 | 549.76K |
| 2026-06-01 | €34.76 | -0.74% | €34.94 | €35.02 | €34.42 | 758.67K |
| 2026-05-29 | €35.02 | -0.28% | €35.12 | €35.42 | €35.02 | 1.96M |