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

Klepierre Sa (OP: KLPEF )

28.00 UNCHANGED
Streaming Delayed Price Updated: 9:30 AM EDT, May 28, 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 (%)
May 28, 2019 34.37 34.37 34.37 0 -1.63(-4.53%)
May 23, 2019 36.00 36.00 36.00 0 +0.00(+0.00%)
Apr 26, 2019 36.00 36.00 36.00 0 +1.00(+2.86%)
Apr 23, 2019 35.00 35.00 35.00 0 +0.00(+0.00%)
Apr 05, 2019 35.00 35.00 35.00 0 +0.00(+0.00%)
Apr 04, 2019 35.00 35.00 35.00 35.00 100 +0.10(+0.29%)
Mar 28, 2019 34.90 34.90 34.90 0 -0.05(-0.14%)
Mar 26, 2019 34.95 34.95 34.95 0 -1.05(-2.92%)
Mar 21, 2019 36.00 36.00 36.00 0 +0.00(+0.00%)
Mar 20, 2019 36.00 36.00 36.00 36.00 208 +0.89(+2.53%)
Mar 18, 2019 35.11 35.11 35.11 35.11 200 +0.52(+1.52%)
Mar 15, 2019 34.59 34.59 34.59 50 +0.00(+0.00%)
Mar 05, 2019 34.59 34.59 34.59 0 +0.00(+0.00%)
Mar 04, 2019 34.59 34.59 34.59 10 +0.00(+0.00%)
Feb 27, 2019 34.59 34.59 34.59 0 +0.29(+0.84%)
Feb 22, 2019 34.30 34.30 34.30 0 +4.80(+16.26%)
Feb 19, 2019 29.50 29.50 29.50 0 +0.00(+0.00%)
Feb 15, 2019 29.50 29.50 29.50 29.50 100 -5.50(-15.71%)
Feb 12, 2019 35.00 35.00 35.00 0 +0.00(+0.00%)
Feb 11, 2019 35.00 35.00 35.00 24 +0.00(+0.00%)
Feb 08, 2019 35.00 35.00 35.00 35.00 100 +0.00(+0.00%)
Feb 05, 2019 35.00 35.00 35.00 0 +0.60(+1.75%)
Feb 01, 2019 34.40 34.40 34.40 0 +2.25(+7.01%)
Jan 29, 2019 32.15 32.15 32.15 0 +0.00(+0.00%)
Jan 16, 2019 32.15 32.15 32.15 0 +2.05(+6.80%)
Jan 09, 2019 30.10 30.10 30.10 0 +0.00(+0.00%)
Dec 26, 2018 30.10 30.10 30.10 0 -0.40(-1.31%)
Dec 24, 2018 29.96 30.50 29.96 30.50 300 -1.36(-4.28%)
Dec 21, 2018 31.86 31.86 31.86 3,259 +0.00(+0.00%)
Dec 20, 2018 31.86 31.86 31.86 31.86 4,145 -0.20(-0.61%)
Dec 19, 2018 32.06 32.06 32.06 32.06 1,022 +0.16(+0.50%)
Dec 13, 2018 31.90 31.90 31.90 0 +0.00(+0.00%)
Dec 10, 2018 31.90 31.90 31.90 0 -0.37(-1.15%)
Dec 04, 2018 32.27 32.27 32.27 0 -1.48(-4.39%)
Dec 03, 2018 33.75 33.75 33.75 60 +0.00(+0.00%)
Nov 29, 2018 33.75 33.75 33.75 0 -0.40(-1.17%)
Nov 28, 2018 34.15 34.15 34.15 34.15 500 +0.05(+0.15%)
Nov 27, 2018 34.00 34.10 34.00 34.10 750 +1.10(+3.33%)
Nov 19, 2018 33.00 33.00 33.00 0 -1.00(-2.94%)
Nov 15, 2018 34.00 34.00 34.00 0 -0.48(-1.39%)
Nov 12, 2018 34.48 34.48 34.48 0 -0.22(-0.63%)
Nov 09, 2018 34.70 34.70 34.70 34.70 100 -0.30(-0.86%)
Nov 08, 2018 35.00 35.00 35.00 35.00 750 +0.80(+2.34%)
Nov 05, 2018 34.20 34.20 34.20 0 -0.28(-0.83%)
Nov 01, 2018 34.48 34.48 34.48 0 +0.00(+0.00%)
Oct 05, 2018 34.48 34.48 34.48 0 +0.00(+0.00%)
Oct 03, 2018 34.48 34.48 34.48 0 -1.16(-3.26%)
Sep 27, 2018 35.65 35.65 35.65 0 -0.47(-1.29%)
Sep 26, 2018 36.11 36.11 36.11 36.11 3,853 +0.11(+0.32%)
Sep 24, 2018 36.00 36.00 36.00 0 +0.00(+0.00%)
Sep 18, 2018 36.00 36.00 36.00 0 +0.60(+1.69%)
Sep 17, 2018 35.66 35.72 35.40 35.40 7,340 -0.26(-0.72%)
Sep 13, 2018 35.66 35.66 35.66 0 +0.86(+2.46%)
Sep 07, 2018 34.80 34.80 34.80 0 +0.00(+0.00%)
Sep 06, 2018 34.80 34.80 34.80 34.80 1,000 -1.80(-4.92%)
Aug 31, 2018 36.60 36.60 36.60 0 +0.00(+0.00%)
Aug 29, 2018 36.60 36.60 36.60 0 +0.00(+0.00%)
Aug 21, 2018 36.60 36.60 36.60 0 +0.00(+0.00%)
Aug 20, 2018 50 +0.00(+0.00%)
Aug 17, 2018 15 +0.00(+0.00%)
Aug 10, 2018 0 +0.00(+0.00%)
Aug 06, 2018 0 +0.00(+0.00%)
Jul 27, 2018 0 +0.00(+0.00%)
Jul 12, 2018 37.30 37.30 37.30 109 -0.20(-0.53%)
Jul 03, 2018 37.50 37.50 37.50 0 +0.20(+0.54%)
Jun 27, 2018 37.30 37.30 37.30 80 -1.30(-3.37%)
Jun 25, 2018 38.60 38.60 38.60 0 +0.35(+0.92%)
Jun 22, 2018 38.25 38.25 38.25 38.25 800 +0.55(+1.46%)
Jun 21, 2018 37.70 37.70 37.70 37.70 529 -0.50(-1.31%)
Jun 20, 2018 38.20 38.20 38.20 38.20 155 +0.02(+0.06%)
Jun 19, 2018 38.17 38.17 38.17 38.17 655 -1.31(-3.31%)
Jun 13, 2018 39.48 39.48 39.48 0 -0.00(-0.00%)
Jun 11, 2018 39.48 39.48 39.48 0 +0.33(+0.85%)
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.