Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Klepierre Sa (OP: KLPEF )

27.20 -0.72 (-2.58%)
Streaming Delayed Price Updated: 10:13 AM EDT, May 24, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 30, 2024 26.48 1 +0.72(+2.79%)
Jan 29, 2024 25.68 25.85 25.60 25.76 1,616 -0.47(-1.79%)
Jan 26, 2024 26.13 26.23 26.13 26.23 400 +0.10(+0.38%)
Jan 25, 2024 26.08 26.13 26.08 26.13 200 +0.11(+0.42%)
Jan 24, 2024 26.02 26.02 26.02 26.02 100 +0.30(+1.17%)
Jan 23, 2024 25.71 25.72 25.71 25.72 1,804 +0.09(+0.35%)
Jan 19, 2024 25.63 0 -1.54(-5.65%)
Jan 08, 2024 27.16 0 +0.52(+1.93%)
Jan 05, 2024 26.76 26.76 26.65 26.65 772 -0.35(-1.30%)
Dec 29, 2023 27.00 0 -0.54(-1.96%)
Dec 21, 2023 27.54 0 +0.36(+1.32%)
Dec 20, 2023 27.18 27.18 27.18 27.18 100 +0.16(+0.58%)
Dec 19, 2023 27.22 27.22 27.02 27.02 249 +0.03(+0.13%)
Dec 14, 2023 26.99 30 +1.39(+5.43%)
Dec 13, 2023 25.60 25.60 25.60 25.60 233 +0.35(+1.37%)
Dec 05, 2023 25.25 0 +0.00(+0.02%)
Nov 27, 2023 25.25 1,000 +0.50(+2.02%)
Nov 21, 2023 24.75 30 -0.58(-2.27%)
Nov 20, 2023 25.33 25.33 25.33 25.33 200 +0.33(+1.30%)
Nov 14, 2023 25.00 1,190 +0.81(+3.37%)
Nov 13, 2023 23.97 24.19 23.97 24.19 552 +0.40(+1.66%)
Nov 10, 2023 24.14 24.14 23.79 23.79 2,476 -0.21(-0.88%)
Nov 09, 2023 24.00 24.00 24.00 24.00 600 -1.58(-6.18%)
Nov 06, 2023 25.58 0 +1.09(+4.46%)
Nov 01, 2023 24.49 26 +0.49(+2.04%)
Oct 30, 2023 24.00 0 +0.40(+1.71%)
Oct 26, 2023 23.60 1,000 +0.17(+0.71%)
Oct 24, 2023 23.43 2,000 +0.49(+2.13%)
Oct 23, 2023 22.94 22.94 22.94 22.94 1,334 -0.06(-0.25%)
Oct 20, 2023 22.89 23.00 22.73 23.00 1,748 +0.05(+0.22%)
Oct 19, 2023 22.95 23.00 22.95 22.95 2,350 -0.82(-3.45%)
Oct 17, 2023 23.77 0 +0.47(+2.02%)
Oct 13, 2023 23.30 1,315 -0.89(-3.69%)
Oct 11, 2023 24.19 0 +0.17(+0.70%)
Oct 09, 2023 24.02 768 +0.16(+0.69%)
Oct 06, 2023 23.86 23.86 23.86 23.86 100 +0.21(+0.89%)
Oct 05, 2023 24.18 24.18 23.65 23.65 465 -0.15(-0.62%)
Oct 04, 2023 23.50 23.80 23.50 23.80 1,300 -0.70(-2.87%)
Sep 29, 2023 24.50 3,011 +0.32(+1.32%)
Sep 28, 2023 23.75 24.18 23.75 24.18 3,283 -0.80(-3.19%)
Sep 25, 2023 24.98 1,000 -1.62(-6.10%)
Sep 20, 2023 26.60 1,000 -0.22(-0.83%)
Sep 15, 2023 26.82 183 +0.48(+1.82%)
Sep 11, 2023 26.34 0 +0.46(+1.79%)
Sep 07, 2023 25.88 0 -0.17(-0.65%)
Sep 05, 2023 26.05 0 +0.38(+1.48%)
Aug 29, 2023 25.67 0 +0.33(+1.28%)
Aug 24, 2023 25.34 1,010 -0.19(-0.72%)
Aug 22, 2023 25.53 80 -0.10(-0.39%)
Aug 21, 2023 25.55 25.63 25.55 25.63 300 +0.00(+0.00%)
Aug 18, 2023 25.63 25.63 25.63 25.63 4,140 -0.29(-1.10%)
Aug 17, 2023 25.90 25.92 25.90 25.92 747 +0.02(+0.06%)
Aug 14, 2023 25.90 104 -0.08(-0.31%)
Aug 11, 2023 25.98 25.98 25.98 25.98 2,220 -0.26(-0.98%)
Aug 09, 2023 26.24 4 +0.25(+0.98%)
Aug 08, 2023 25.98 25.98 25.98 25.98 2,000 -0.56(-2.10%)
Aug 01, 2023 26.54 2,855 +0.31(+1.19%)
Jul 28, 2023 26.23 2 -0.03(-0.11%)
Jul 27, 2023 26.26 26.26 26.26 26.26 2,290 +0.03(+0.11%)
Jul 25, 2023 26.23 20 -0.38(-1.41%)
Jul 17, 2023 26.61 0 -0.15(-0.57%)
Jul 14, 2023 26.76 26.76 26.76 26.76 2,740 -0.13(-0.48%)
Jul 13, 2023 26.89 26.89 26.89 26.89 7,917 +0.67(+2.57%)
Jul 12, 2023 26.55 26.55 26.00 26.22 5,226 +1.85(+7.58%)
Jul 10, 2023 24.37 1,019 -0.09(-0.37%)
Jul 07, 2023 24.46 24.46 24.46 24.46 7,503 -0.40(-1.61%)
Jul 06, 2023 24.86 24.86 24.86 24.86 4,970 -1.13(-4.35%)
Jul 05, 2023 25.90 25.99 25.90 25.99 3,080 +0.24(+0.93%)
Jul 03, 2023 25.00 25.75 24.81 25.75 2,658 +1.47(+6.05%)
Jun 30, 2023 24.28 24.28 24.28 24.28 5,223 +0.23(+0.96%)
Jun 27, 2023 24.05 1,000 +0.41(+1.73%)
Jun 23, 2023 23.64 0 -0.19(-0.80%)
Jun 22, 2023 23.83 23.83 23.83 23.83 351 -0.92(-3.72%)
Jun 16, 2023 24.75 1 +0.37(+1.52%)
Jun 15, 2023 24.10 24.38 24.10 24.38 200 +0.16(+0.64%)
May 05, 2023 24.22 75 -0.28(-1.13%)
May 02, 2023 24.50 61 -0.70(-2.78%)
Apr 28, 2023 25.20 0 +0.25(+1.00%)
Apr 26, 2023 24.95 35 +1.32(+5.60%)
Apr 25, 2023 23.69 23.69 23.63 23.63 435 -0.28(-1.18%)
Apr 20, 2023 23.91 0 -0.09(-0.37%)
Apr 18, 2023 24.00 50 +0.50(+2.11%)
Apr 14, 2023 23.50 164 -0.28(-1.16%)
Apr 13, 2023 23.78 23.78 23.78 23.78 252 +1.76(+7.97%)
Apr 10, 2023 22.02 117 -0.48(-2.11%)
Apr 05, 2023 22.50 84 -0.46(-2.00%)
Apr 03, 2023 22.96 30 +0.36(+1.59%)
Mar 31, 2023 22.60 22.60 22.60 22.60 657 +0.37(+1.66%)
Mar 30, 2023 22.52 22.58 22.19 22.23 9,140 +0.33(+1.51%)
Mar 29, 2023 21.96 21.99 21.81 21.90 1,279 +0.34(+1.58%)
Mar 28, 2023 20.97 21.56 20.97 21.56 881 -0.60(-2.71%)
Mar 27, 2023 22.16 22.16 22.16 22.16 256 +0.12(+0.55%)
Mar 24, 2023 22.04 22.04 21.71 22.04 320 -2.66(-10.78%)
Mar 21, 2023 24.70 15 +0.19(+0.78%)
Mar 20, 2023 24.07 24.70 24.07 24.51 8,140 +0.04(+0.16%)
Mar 15, 2023 24.47 19 -1.12(-4.38%)
Mar 14, 2023 25.59 25.59 25.59 25.59 1,220 +0.96(+3.92%)
Mar 13, 2023 24.93 25.09 24.60 24.62 2,062 +0.04(+0.16%)
Mar 10, 2023 24.59 24.59 24.59 24.59 250 -0.31(-1.27%)
Mar 08, 2023 24.90 0 -1.20(-4.60%)
Mar 07, 2023 26.10 26.10 25.58 26.10 700 +1.21(+4.86%)
Mar 03, 2023 24.89 89 -0.57(-2.24%)
Feb 27, 2023 25.46 0 +0.58(+2.33%)
Feb 24, 2023 24.43 24.88 24.43 24.88 1,145 -0.62(-2.43%)
Feb 17, 2023 25.50 0 +0.53(+2.12%)
Feb 16, 2023 24.98 24.98 24.97 24.97 500 -0.58(-2.27%)
Feb 13, 2023 25.55 0 +0.10(+0.39%)
Feb 10, 2023 25.45 25.45 25.45 25.45 401 -0.65(-2.49%)
Feb 09, 2023 26.10 26.10 26.10 26.10 1,009 -0.03(-0.11%)
Feb 08, 2023 26.13 26.13 26.13 26.13 1,981 +0.38(+1.48%)
Feb 06, 2023 25.75 0 -0.97(-3.63%)
Feb 03, 2023 26.72 26.72 26.72 26.72 100 -0.03(-0.11%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.