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

Klepierre Sa (OP: KLPEF )

27.92 UNCHANGED
Streaming Delayed Price Updated: 10:39 AM EDT, May 21, 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 (%)
Apr 30, 2021 26.64 26.64 26.64 30 +0.00(+0.00%)
Apr 29, 2021 26.84 26.84 26.64 26.64 250 -0.28(-1.04%)
Apr 28, 2021 26.03 26.92 26.03 26.92 3,316 +1.28(+4.99%)
Apr 27, 2021 25.64 25.64 25.64 57 +0.00(+0.00%)
Apr 26, 2021 25.98 26.00 25.64 25.64 800 +0.44(+1.75%)
Apr 23, 2021 25.25 25.25 25.20 25.20 400 -0.17(-0.67%)
Apr 22, 2021 25.50 25.50 25.37 25.37 600 +0.37(+1.48%)
Apr 21, 2021 25.34 25.34 25.00 25.00 3,141 -0.95(-3.66%)
Apr 20, 2021 25.95 25.95 25.95 269 +0.00(+0.00%)
Apr 19, 2021 25.95 25.95 25.95 67 +0.00(+0.00%)
Apr 16, 2021 25.88 25.95 25.88 25.95 600 +0.94(+3.76%)
Apr 15, 2021 25.25 25.25 25.01 25.01 250 +0.00(+0.00%)
Apr 14, 2021 24.87 25.01 24.87 25.01 950 +0.43(+1.74%)
Apr 13, 2021 24.88 24.88 24.58 2,917 -0.30(-1.19%)
Apr 12, 2021 24.88 24.88 24.88 24.88 3,480 +0.13(+0.53%)
Apr 09, 2021 24.50 24.77 24.50 24.75 2,600 -0.18(-0.72%)
Apr 08, 2021 24.93 24.93 24.93 20 +0.00(+0.00%)
Apr 07, 2021 24.90 24.93 24.90 24.93 600 +0.54(+2.19%)
Apr 06, 2021 24.22 24.39 24.22 24.39 1,264 +0.75(+3.15%)
Apr 05, 2021 22.81 23.65 22.81 23.65 311 +0.00(+0.02%)
Apr 01, 2021 24.25 24.25 23.64 23.64 400 -0.61(-2.49%)
Mar 31, 2021 24.25 24.25 24.25 75 +0.00(+0.00%)
Mar 30, 2021 23.90 24.25 23.90 24.25 700 +1.00(+4.30%)
Mar 29, 2021 23.25 23.25 23.25 21 +0.00(+0.00%)
Mar 26, 2021 23.25 23.25 23.25 23.25 300 +0.16(+0.69%)
Mar 25, 2021 23.09 23.09 23.09 23.09 271 -0.16(-0.69%)
Mar 24, 2021 23.25 23.25 23.25 32 +0.00(+0.00%)
Mar 23, 2021 23.48 23.76 23.25 23.25 500 -1.08(-4.44%)
Mar 22, 2021 24.33 24.35 24.33 24.33 1,500 +0.23(+0.95%)
Mar 19, 2021 24.10 24.10 24.10 24.10 400 -0.31(-1.27%)
Mar 18, 2021 24.41 24.41 24.41 24.41 150 -1.43(-5.53%)
Mar 17, 2021 25.84 25.84 25.84 25.84 118 +0.77(+3.07%)
Mar 16, 2021 25.07 25.07 25.07 8 +0.00(+0.00%)
Mar 15, 2021 25.10 25.10 25.07 25.07 300 +0.07(+0.28%)
Mar 12, 2021 25.00 25.00 25.00 25.00 200 +0.00(+0.00%)
Mar 11, 2021 25.09 25.09 25.00 25.00 345 -0.20(-0.79%)
Mar 10, 2021 25.20 25.20 25.20 25.20 300 +0.23(+0.92%)
Mar 09, 2021 24.97 25.76 24.97 24.97 376 -1.11(-4.26%)
Mar 08, 2021 25.82 26.09 25.82 26.08 3,015 +1.66(+6.80%)
Mar 05, 2021 23.89 24.42 23.89 24.42 1,300 -0.43(-1.74%)
Mar 04, 2021 24.79 24.85 24.70 24.85 7,099 +1.10(+4.64%)
Mar 03, 2021 23.75 23.75 23.75 23.75 1,941 -0.70(-2.86%)
Mar 02, 2021 24.45 24.45 24.45 60 +0.00(+0.00%)
Mar 01, 2021 24.60 24.60 23.97 24.45 8,329 +0.58(+2.43%)
Feb 26, 2021 23.87 23.87 23.53 23.87 200 -0.28(-1.15%)
Feb 25, 2021 24.03 24.37 24.03 24.15 4,639 +1.39(+6.10%)
Feb 24, 2021 22.67 22.96 22.67 22.76 38,859 +0.85(+3.86%)
Feb 23, 2021 21.80 22.27 21.80 21.91 3,425 +0.11(+0.52%)
Feb 22, 2021 21.90 21.90 21.00 21.80 1,140 -0.10(-0.46%)
Feb 19, 2021 21.01 21.90 21.01 21.90 300 -0.10(-0.45%)
Feb 18, 2021 21.95 22.50 21.80 22.00 3,209 -0.40(-1.79%)
Feb 17, 2021 22.40 22.40 22.40 22.40 100 +0.00(+0.00%)
Feb 16, 2021 22.40 22.40 22.40 22.40 120 +0.00(+0.00%)
Feb 11, 2021 22.40 22.40 22.40 0 -1.36(-5.72%)
Feb 10, 2021 23.76 23.78 23.75 23.76 7,610 +2.22(+10.30%)
Feb 08, 2021 21.54 21.54 21.54 0 -0.41(-1.87%)
Feb 04, 2021 21.95 21.95 21.95 0 -0.25(-1.13%)
Feb 03, 2021 22.20 22.20 22.20 42 +0.00(+0.00%)
Feb 02, 2021 22.20 22.20 22.20 22.20 206 -0.45(-1.99%)
Feb 01, 2021 22.65 22.65 22.65 22.65 247 -1.94(-7.89%)
Jan 29, 2021 24.59 24.59 24.59 24.59 200 +0.00(+0.00%)
Jan 28, 2021 24.59 24.59 24.59 24.59 114 -0.95(-3.72%)
Jan 27, 2021 25.99 25.99 25.54 25.54 3,546 +3.94(+18.24%)
Jan 26, 2021 21.50 24.99 21.50 21.60 4,350 +1.60(+8.00%)
Jan 25, 2021 21.50 21.50 18.50 20.00 1,382 -0.50(-2.44%)
Jan 22, 2021 20.75 20.75 20.50 20.50 1,000 -0.34(-1.63%)
Jan 21, 2021 20.91 21.50 20.84 20.84 1,094 -0.87(-4.01%)
Jan 20, 2021 22.14 22.14 21.50 21.71 366 +0.21(+0.98%)
Jan 19, 2021 22.00 22.00 21.50 21.50 729 -1.40(-6.11%)
Jan 15, 2021 22.90 22.90 22.90 30 +0.00(+0.00%)
Jan 14, 2021 22.90 22.90 22.90 22.90 358 +0.30(+1.33%)
Jan 12, 2021 22.60 22.60 22.60 0 +0.15(+0.67%)
Jan 11, 2021 22.20 22.50 22.20 22.45 2,670 -1.21(-5.11%)
Jan 08, 2021 23.66 23.66 23.66 47 +0.00(+0.00%)
Jan 07, 2021 26.00 26.00 23.66 23.66 667 +1.46(+6.58%)
Jan 05, 2021 22.20 22.20 22.20 0 +0.10(+0.45%)
Jan 04, 2021 22.10 22.10 22.10 22.10 1,529 +0.00(+0.00%)
Dec 31, 2020 22.10 22.10 22.10 476 +0.02(+0.09%)
Dec 30, 2020 22.07 23.24 22.07 22.08 476 -1.92(-8.00%)
Dec 29, 2020 24.01 24.01 24.00 24.00 666 +0.95(+4.12%)
Dec 28, 2020 23.05 23.05 19.25 23.05 523 +0.05(+0.22%)
Dec 24, 2020 25.40 25.40 23.00 23.00 1,800 +0.00(+0.00%)
Dec 23, 2020 22.55 23.00 22.55 23.00 900 +4.90(+27.07%)
Dec 22, 2020 21.50 22.10 18.10 18.10 559 -4.24(-18.98%)
Dec 21, 2020 21.10 22.34 21.00 22.34 928 -0.66(-2.87%)
Dec 15, 2020 23.00 23.00 23.00 0 +0.05(+0.22%)
Dec 14, 2020 22.95 22.95 22.89 22.95 912 -0.84(-3.52%)
Dec 11, 2020 23.79 23.79 23.79 74 +0.00(+0.00%)
Dec 10, 2020 23.79 23.79 23.79 78 +0.00(+0.00%)
Dec 08, 2020 23.79 23.79 23.79 0 -0.21(-0.88%)
Dec 07, 2020 24.50 24.50 24.00 24.00 1,697 -6.00(-20.00%)
Dec 04, 2020 25.06 30.00 25.06 30.00 4,100 +6.10(+25.52%)
Dec 03, 2020 23.50 23.90 23.45 23.90 2,159 +0.25(+1.06%)
Dec 02, 2020 23.70 24.01 23.40 23.65 3,516 +0.36(+1.55%)
Dec 01, 2020 23.29 23.29 23.29 23.29 501 +0.99(+4.44%)
Nov 30, 2020 23.00 23.00 22.00 22.30 840 -1.23(-5.23%)
Nov 27, 2020 23.60 23.60 23.47 23.53 1,300 +0.06(+0.26%)
Nov 25, 2020 23.00 23.50 23.00 23.47 2,300 +0.79(+3.48%)
Nov 24, 2020 22.40 22.68 22.40 22.68 2,156 +0.93(+4.28%)
Nov 23, 2020 21.20 21.75 21.20 21.75 3,830 +0.61(+2.89%)
Nov 20, 2020 21.15 21.15 21.14 21.14 800 -1.26(-5.62%)
Nov 19, 2020 22.40 22.40 22.40 5 +0.00(+0.00%)
Nov 18, 2020 20.50 22.80 15.00 22.40 12,734 -1.55(-6.47%)
Nov 17, 2020 23.50 23.98 23.50 23.95 2,428 +1.35(+5.97%)
Nov 13, 2020 22.60 22.60 22.60 0 +2.96(+15.07%)
Nov 12, 2020 19.66 19.66 19.64 19.64 505 +1.39(+7.62%)
Nov 11, 2020 20.50 20.50 18.00 18.25 2,201 -2.75(-13.10%)
Nov 10, 2020 20.30 21.00 20.00 21.00 14,874 +3.04(+16.93%)
Nov 09, 2020 17.13 17.96 17.00 17.96 7,180 +4.24(+30.90%)
Nov 06, 2020 13.72 13.72 13.72 13.72 200 +0.00(+0.01%)
Nov 05, 2020 13.50 13.72 13.50 13.72 37,526 +0.72(+5.53%)
Nov 04, 2020 12.50 13.00 12.50 13.00 1,483 -0.10(-0.76%)
Nov 03, 2020 13.10 13.10 13.10 13.10 550 +0.05(+0.38%)
Nov 02, 2020 12.87 13.05 12.74 13.05 17,698 +0.29(+2.27%)
Oct 30, 2020 12.50 12.76 12.47 12.76 11,800 +0.16(+1.27%)
Oct 29, 2020 12.73 13.00 12.30 12.60 3,917 -2.40(-16.00%)
Oct 28, 2020 15.00 15.00 15.00 25 +0.00(+0.00%)
Oct 27, 2020 13.49 15.00 13.49 15.00 2,816 +0.55(+3.81%)
Oct 26, 2020 14.90 16.00 14.45 14.45 3,204 -1.25(-7.96%)
Oct 23, 2020 15.70 15.70 15.70 15.70 100 +0.10(+0.64%)
Oct 20, 2020 15.60 15.60 15.60 0 +1.10(+7.59%)
Oct 16, 2020 14.50 14.50 14.50 0 -0.42(-2.80%)
Oct 15, 2020 14.90 18.00 14.70 14.92 38,920 +0.69(+4.83%)
Oct 14, 2020 14.23 14.23 14.23 2 +0.00(+0.00%)
Oct 13, 2020 14.23 14.23 14.23 14.23 500 -0.62(-4.18%)
Oct 09, 2020 14.85 14.85 14.85 0 -0.40(-2.62%)
Oct 08, 2020 14.71 15.95 14.71 15.25 2,105 +0.98(+6.86%)
Oct 07, 2020 14.18 14.27 14.18 14.27 3,499 +0.26(+1.83%)
Oct 06, 2020 13.10 13.10 14.01 21,350 +0.91(+6.98%)
Oct 05, 2020 13.10 13.10 13.10 145 +0.00(+0.00%)
Oct 02, 2020 13.05 13.10 13.05 13.10 1,000 +1.09(+9.08%)
Oct 01, 2020 12.01 12.01 12.01 2,867 +0.00(+0.00%)
Sep 30, 2020 12.01 12.01 12.01 30 +0.00(+0.00%)
Sep 29, 2020 13.11 13.11 12.01 12.01 1,721 -1.09(-8.32%)
Sep 28, 2020 13.02 13.50 12.99 13.10 2,218 +1.10(+9.17%)
Sep 25, 2020 12.25 12.25 12.00 12.00 4,100 -0.25(-2.04%)
Sep 24, 2020 12.50 12.58 12.25 12.25 2,140 -0.33(-2.62%)
Sep 23, 2020 12.91 12.91 12.44 12.58 15,755 -0.11(-0.86%)
Sep 22, 2020 12.69 12.69 12.69 12.69 3,266 +0.14(+1.11%)
Sep 21, 2020 13.50 14.00 12.55 12.55 90,894 -1.05(-7.72%)
Sep 18, 2020 14.85 14.85 13.52 13.60 4,900 -1.40(-9.33%)
Sep 17, 2020 15.05 15.05 15.00 15.00 1,860 -0.75(-4.76%)
Sep 16, 2020 15.75 15.75 15.75 823 +0.00(+0.00%)
Sep 11, 2020 15.75 15.75 15.75 0 -0.25(-1.56%)
Sep 10, 2020 16.00 16.00 16.00 16.00 780 +0.25(+1.59%)
Sep 09, 2020 15.75 15.75 15.75 15.75 116 +0.00(+0.00%)
Sep 04, 2020 15.75 15.75 15.75 0 -0.03(-0.19%)
Sep 02, 2020 15.78 15.78 15.78 0 -0.03(-0.19%)
Sep 01, 2020 18.60 18.60 15.76 15.81 7,017 -0.95(-5.67%)
Aug 31, 2020 16.76 16.76 16.76 214 +0.00(+0.00%)
Aug 28, 2020 16.76 16.76 16.76 310 +0.00(+0.00%)
Aug 27, 2020 16.70 16.76 16.70 16.76 550 -0.14(-0.83%)
Aug 26, 2020 16.90 16.90 16.90 16.90 300 +0.90(+5.62%)
Aug 25, 2020 16.00 16.00 16.00 8 +0.00(+0.00%)
Aug 21, 2020 16.00 16.00 16.00 0 -0.30(-1.84%)
Aug 19, 2020 16.30 16.30 16.30 0 -0.60(-3.55%)
Aug 18, 2020 16.90 16.90 16.90 16.90 2,365 -1.30(-7.14%)
Aug 17, 2020 18.20 18.20 18.20 823 +0.00(+0.00%)
Aug 14, 2020 18.20 18.20 18.20 18.20 200 -0.15(-0.84%)
Aug 12, 2020 18.35 18.35 18.35 0 -0.35(-1.85%)
Aug 11, 2020 18.70 18.70 18.70 18.70 300 +1.22(+7.00%)
Aug 10, 2020 17.48 17.48 17.48 17.48 1,300 +0.88(+5.29%)
Aug 07, 2020 16.60 16.60 16.60 53 +0.00(+0.00%)
Aug 06, 2020 16.70 16.70 16.60 16.60 2,500 -0.82(-4.71%)
Aug 04, 2020 17.42 17.42 17.42 0 +1.32(+8.20%)
Aug 03, 2020 16.10 16.10 16.10 16.10 1,865 +0.85(+5.57%)
Jul 31, 2020 17.30 17.30 15.25 15.25 7,400 -2.65(-14.80%)
Jul 27, 2020 17.90 17.90 17.90 0 +2.86(+19.02%)
Jul 21, 2020 15.04 15.04 15.04 0 +0.00(+0.00%)
Jul 20, 2020 15.04 15.04 15.04 1 +0.00(+0.00%)
Jul 16, 2020 15.04 15.04 15.04 0 +0.00(+0.00%)
Jul 15, 2020 15.04 15.04 15.04 15.04 3,081 +0.01(+0.07%)
Jul 14, 2020 15.03 18.90 15.03 15.03 4,447 -3.20(-17.55%)
Jul 13, 2020 18.23 18.23 18.23 58 +0.00(+0.00%)
Jul 10, 2020 18.23 18.23 18.23 18.23 23,000 -1.46(-7.44%)
Jul 07, 2020 19.69 19.69 19.69 0 +0.23(+1.21%)
Jun 25, 2020 19.46 19.46 19.46 0 -0.39(-1.96%)
Jun 24, 2020 19.85 19.85 19.85 19.85 4,079 +0.05(+0.25%)
Jun 22, 2020 19.80 19.80 19.80 0 +0.11(+0.55%)
Jun 19, 2020 19.69 19.69 19.69 19.69 2,700 -0.31(-1.54%)
Jun 18, 2020 20.00 20.00 20.00 20.00 350 -0.35(-1.72%)
Jun 16, 2020 20.35 20.35 20.35 0 +0.00(+0.00%)
Jun 15, 2020 20.35 20.35 20.35 20.35 570 +0.00(+0.00%)
Jun 12, 2020 20.35 20.35 20.35 20.35 500 -3.59(-14.99%)
Jun 09, 2020 23.94 23.94 23.94 0 -0.71(-2.89%)
Jun 08, 2020 24.65 24.65 24.65 24.65 9,550 -1.08(-4.20%)
Jun 05, 2020 25.73 25.73 25.73 25.73 100 +3.10(+13.70%)
Jun 03, 2020 22.63 22.63 22.63 0 +0.00(+0.00%)
Jun 02, 2020 22.10 22.66 22.10 22.63 2,403 +3.60(+18.90%)
May 29, 2020 19.03 19.03 19.03 0 -0.46(-2.34%)
May 28, 2020 19.40 19.49 19.40 19.49 1,165 +0.39(+2.04%)
May 27, 2020 19.10 19.10 19.10 19.10 676 +0.20(+1.06%)
May 26, 2020 18.90 18.90 18.90 18.90 200 +3.87(+25.75%)
May 22, 2020 15.41 15.41 15.03 15.03 9,700 -0.02(-0.13%)
May 21, 2020 14.85 15.05 14.85 15.05 3,340 -0.56(-3.58%)
May 19, 2020 15.61 15.61 15.61 0 -1.14(-6.81%)
May 15, 2020 16.75 16.75 16.75 0 -0.03(-0.21%)
May 14, 2020 16.78 16.78 16.78 16.78 1,182 -1.95(-10.39%)
May 08, 2020 18.73 18.73 18.73 0 +0.46(+2.50%)
May 07, 2020 18.27 18.27 18.27 18.27 249 +0.14(+0.79%)
May 06, 2020 18.13 18.13 18.13 18.13 1,292 -0.62(-3.31%)
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.