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 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%)
Feb 02, 2023 26.74 26.75 26.52 26.75 1,400 +1.52(+6.02%)
Jan 27, 2023 25.23 10 -0.52(-2.02%)
Jan 24, 2023 25.75 81 +1.19(+4.85%)
Jan 20, 2023 24.56 17 +0.14(+0.57%)
Jan 18, 2023 24.42 20 +0.72(+3.04%)
Jan 17, 2023 23.70 23.70 23.70 23.70 1,506 -1.04(-4.20%)
Jan 12, 2023 24.74 4 +1.04(+4.39%)
Jan 11, 2023 23.70 23.70 23.70 23.70 292 -0.11(-0.46%)
Jan 10, 2023 23.73 23.81 23.73 23.81 500 -0.29(-1.20%)
Jan 09, 2023 24.11 24.36 24.10 24.10 698 +0.55(+2.34%)
Jan 05, 2023 23.55 20 +0.33(+1.42%)
Jan 04, 2023 23.80 24.14 23.22 23.22 2,744 -0.27(-1.15%)
Jan 03, 2023 23.49 23.49 23.49 23.49 12,051 +0.29(+1.25%)
Dec 28, 2022 23.20 28 +0.04(+0.19%)
Dec 27, 2022 23.16 23.16 23.16 23.16 100 +0.46(+2.05%)
Dec 20, 2022 22.69 0 +0.03(+0.13%)
Dec 16, 2022 22.66 4 -1.71(-7.02%)
Dec 15, 2022 23.75 24.37 23.75 24.37 723 +0.58(+2.44%)
Dec 14, 2022 23.79 23.79 23.79 23.79 187 +0.44(+1.88%)
Dec 13, 2022 23.35 23.35 23.35 23.35 153 -0.35(-1.48%)
Dec 08, 2022 23.70 24 +0.50(+2.16%)
Dec 07, 2022 23.20 23.20 23.20 23.20 200 +0.10(+0.43%)
Dec 06, 2022 23.10 23.10 23.10 23.10 266 +0.08(+0.35%)
Dec 05, 2022 23.41 23.41 23.02 23.02 1,459 +0.07(+0.31%)
Dec 01, 2022 22.95 135 +0.10(+0.44%)
Nov 28, 2022 22.85 50 +0.16(+0.71%)
Nov 23, 2022 22.69 0 -0.38(-1.65%)
Nov 22, 2022 23.07 23.07 23.07 23.07 500 +0.21(+0.92%)
Nov 21, 2022 22.86 22.86 22.86 22.86 133 +0.11(+0.48%)
Nov 18, 2022 22.78 22.78 22.67 22.75 1,961 -0.25(-1.09%)
Nov 14, 2022 23.00 0 +0.00(+0.00%)
Nov 11, 2022 23.30 23.34 23.00 23.00 2,670 +1.50(+6.98%)
Nov 10, 2022 21.50 21.50 20.95 21.50 491 +0.75(+3.61%)
Nov 07, 2022 20.75 15 +0.56(+2.77%)
Nov 04, 2022 20.19 20.19 20.19 20.19 125 +0.39(+1.97%)
Oct 31, 2022 19.80 0 +0.20(+1.02%)
Oct 25, 2022 19.60 2 +0.54(+2.83%)
Oct 24, 2022 18.69 19.06 18.69 19.06 1,416 +0.35(+1.87%)
Oct 19, 2022 18.71 5 -0.13(-0.69%)
Oct 18, 2022 18.32 18.84 18.24 18.84 11,669 +0.64(+3.52%)
Oct 17, 2022 18.16 18.20 18.16 18.20 2,615 +0.70(+4.00%)
Oct 13, 2022 17.50 8,289 +0.50(+2.94%)
Oct 10, 2022 17.00 2,509 -0.22(-1.31%)
Oct 07, 2022 17.16 17.22 17.16 17.22 3,162 -0.03(-0.19%)
Oct 06, 2022 17.26 17.26 17.26 17.26 1,050 -0.06(-0.36%)
Oct 05, 2022 17.47 17.47 17.32 17.32 412 -0.48(-2.70%)
Oct 03, 2022 17.80 105 +0.73(+4.28%)
Sep 30, 2022 17.07 17.07 17.07 17.07 113 -0.11(-0.64%)
Sep 29, 2022 17.18 17.18 16.53 17.18 4,511 -0.02(-0.12%)
Sep 28, 2022 16.75 17.20 16.73 17.20 19,641 +0.45(+2.69%)
Sep 27, 2022 16.64 16.77 16.64 16.75 2,145 -0.14(-0.83%)
Sep 26, 2022 16.89 16.89 16.89 16.89 116 -0.32(-1.86%)
Sep 23, 2022 17.73 17.73 17.21 17.21 1,440 -0.94(-5.18%)
Sep 22, 2022 18.44 18.44 18.14 18.15 2,142 -0.59(-3.16%)
Sep 20, 2022 18.74 0 -0.79(-4.04%)
Sep 19, 2022 19.70 19.70 19.53 19.53 1,167 -0.64(-3.17%)
Sep 16, 2022 20.17 20.17 20.17 20.17 937 +0.46(+2.32%)
Sep 15, 2022 20.40 20.40 19.71 19.71 650 -1.27(-6.04%)
Sep 12, 2022 20.98 0 +0.61(+2.99%)
Sep 09, 2022 20.52 20.52 20.37 20.37 1,000 +0.28(+1.39%)
Sep 06, 2022 20.09 2,523 +0.09(+0.45%)
Sep 02, 2022 20.00 20.00 20.00 20.00 110 +0.50(+2.56%)
Sep 01, 2022 20.00 20.00 19.50 19.50 1,715 -1.05(-5.13%)
Aug 30, 2022 20.55 18 +0.07(+0.34%)
Aug 29, 2022 20.43 20.55 20.40 20.48 2,770 +0.16(+0.81%)
Aug 26, 2022 21.11 21.18 20.32 20.32 3,950 -0.71(-3.38%)
Aug 25, 2022 21.02 21.03 21.02 21.03 1,079 -0.32(-1.50%)
Aug 23, 2022 21.35 2,070 +0.22(+1.04%)
Aug 22, 2022 21.38 21.38 21.13 21.13 660 -1.24(-5.55%)
Aug 19, 2022 22.37 22.37 22.37 22.37 101 -0.04(-0.17%)
Aug 18, 2022 22.41 22.41 22.41 22.41 701 -0.98(-4.19%)
Aug 12, 2022 23.39 0 +0.01(+0.04%)
Aug 11, 2022 23.58 23.63 23.38 23.38 2,393 -0.17(-0.74%)
Aug 10, 2022 22.99 23.55 22.99 23.55 1,362 +0.83(+3.67%)
Aug 09, 2022 22.50 22.72 22.50 22.72 1,196 -0.03(-0.14%)
Aug 08, 2022 22.75 22.75 22.25 22.75 703 +0.71(+3.23%)
Aug 04, 2022 22.04 9 +0.09(+0.41%)
Aug 01, 2022 21.95 5,600 -0.34(-1.53%)
Jul 29, 2022 22.04 22.29 22.04 22.29 950 +0.61(+2.83%)
Jul 22, 2022 21.68 80 +1.08(+5.23%)
Jul 21, 2022 20.60 20.60 20.60 20.60 2,775 -0.90(-4.19%)
Jul 19, 2022 21.50 0 +0.25(+1.16%)
Jul 18, 2022 21.03 21.25 21.03 21.25 1,310 +0.86(+4.23%)
Jul 15, 2022 20.55 20.55 20.39 20.39 3,879 +0.29(+1.44%)
Jul 13, 2022 20.10 51 -0.21(-1.03%)
Jul 12, 2022 20.31 20.31 20.31 20.31 156 +0.19(+0.94%)
Jul 11, 2022 20.00 20.12 20.00 20.12 5,004 +0.02(+0.10%)
Jul 08, 2022 20.16 20.25 19.94 20.10 24,337 +0.70(+3.61%)
Jul 07, 2022 19.30 19.40 19.27 19.40 600 +0.60(+3.19%)
Jul 06, 2022 18.75 18.80 18.49 18.80 1,978 +0.03(+0.16%)
Jul 05, 2022 18.28 18.77 18.17 18.77 1,938 -0.28(-1.47%)
Jul 01, 2022 19.15 19.24 19.05 19.05 400 -0.20(-1.04%)
Jun 30, 2022 18.93 19.25 18.82 19.25 21,703 -1.19(-5.82%)
Jun 29, 2022 20.87 20.87 20.38 20.44 2,294 -1.51(-6.88%)
Jun 28, 2022 21.53 21.95 21.53 21.95 701 -0.03(-0.12%)
Jun 27, 2022 22.00 22.00 21.98 21.98 525 +0.73(+3.44%)
Jun 23, 2022 21.25 0 -0.39(-1.83%)
Jun 22, 2022 21.64 21.64 21.64 21.64 868 -0.02(-0.07%)
Jun 21, 2022 21.84 21.84 21.50 21.66 5,966 +1.34(+6.57%)
Jun 16, 2022 20.32 8 +0.00(+0.00%)
Jun 15, 2022 20.32 20.32 20.32 20.32 446 +0.61(+3.09%)
Jun 14, 2022 19.71 19.76 19.63 19.71 2,052 -0.05(-0.25%)
Jun 13, 2022 20.15 20.15 19.76 19.76 5,544 -1.79(-8.33%)
Jun 10, 2022 21.34 21.55 21.16 21.55 3,840 -0.73(-3.25%)
Jun 09, 2022 22.41 22.41 22.00 22.28 2,547 -0.90(-3.90%)
Jun 08, 2022 23.12 23.18 22.85 23.18 3,332 +0.16(+0.72%)
Jun 07, 2022 22.75 23.02 22.75 23.02 1,120 +0.13(+0.59%)
Jun 06, 2022 22.75 22.89 22.75 22.89 650 +0.43(+1.89%)
Jun 03, 2022 22.46 22.46 22.46 22.46 225 -0.22(-0.97%)
Jun 02, 2022 22.61 22.68 22.61 22.68 1,250 -0.37(-1.61%)
Jun 01, 2022 22.68 23.05 22.54 23.05 2,383 +0.25(+1.10%)
May 31, 2022 22.66 22.80 22.44 22.80 2,081 -0.00(-0.02%)
May 27, 2022 22.80 22.80 22.80 22.80 1,668 -0.89(-3.78%)
May 26, 2022 23.51 23.71 23.50 23.70 740 +0.24(+1.02%)
May 25, 2022 23.46 23.46 23.46 23.46 1,000 +0.66(+2.89%)
May 24, 2022 22.80 22.80 22.80 22.80 550 -0.40(-1.72%)
May 23, 2022 22.98 23.29 22.89 23.20 3,148 +1.05(+4.74%)
May 20, 2022 22.15 22.15 22.15 22.15 150 -0.45(-1.99%)
May 19, 2022 22.00 23.55 22.00 22.60 3,240 -1.50(-6.22%)
May 18, 2022 24.15 24.15 24.02 24.10 1,119 +0.30(+1.26%)
May 17, 2022 23.49 24.02 23.49 23.80 4,160 +0.71(+3.07%)
May 16, 2022 22.75 23.09 22.75 23.09 1,567 +1.05(+4.76%)
May 13, 2022 22.33 22.33 22.04 22.04 413 +0.84(+3.96%)
May 12, 2022 22.50 22.50 20.85 21.20 4,008 -1.82(-7.91%)
May 11, 2022 23.02 23.02 23.02 23.02 2,045 +0.02(+0.09%)
May 10, 2022 23.03 23.03 22.74 23.00 2,595 +0.49(+2.18%)
May 09, 2022 22.52 23.00 22.50 22.51 3,576 -1.34(-5.62%)
May 06, 2022 23.85 23.85 23.85 23.85 196 -0.30(-1.24%)
May 05, 2022 24.24 24.24 24.04 24.15 3,880 +0.22(+0.92%)
May 04, 2022 23.93 23.93 23.93 23.93 650 -0.04(-0.17%)
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.