Klépierre SA (LI) Price History

Daily open, high, low, close and volume for Klépierre SA (LI) from 2025-10-09 to 2026-10-12, newest first.

Date	Open	High	Low	Close	Volume
2026-10-12	€35.20	€35.30	€34.86	€34.86	42,828
2026-10-09	€35.00	€35.28	€34.96	€35.18	462,908
2026-10-08	€34.80	€34.94	€34.52	€34.60	470,964
2026-10-07	€35.32	€35.34	€34.90	€34.90	516,136
2026-10-06	€34.60	€35.36	€34.58	€35.36	906,427
2026-10-05	€34.42	€34.58	€34.24	€34.44	621,209
2026-10-02	€34.50	€34.56	€34.12	€34.42	658,697
2026-10-01	€35.06	€35.06	€34.34	€34.48	696,278
2026-09-30	€36.20	€36.28	€35.30	€35.48	791,588
2026-09-29	€36.50	€36.54	€36.18	€36.18	585,834
2026-09-28	€36.72	€36.90	€36.42	€36.46	415,324
2026-09-25	€36.96	€37.22	€36.42	€36.52	698,461
2026-09-24	€36.36	€36.66	€36.24	€36.24	306,246
2026-09-23	€36.66	€36.76	€36.34	€36.38	707,254
2026-09-22	€36.36	€36.66	€36.22	€36.56	918,471
2026-09-21	€36.70	€36.74	€36.38	€36.38	441,062
2026-09-18	€36.84	€36.84	€36.54	€36.62	1,169,514
2026-09-17	€37.06	€37.16	€36.78	€36.92	421,811
2026-09-16	€36.86	€37.18	€36.82	€36.98	450,370
2026-09-15	€36.74	€36.90	€36.36	€36.90	373,154
2026-09-14	€36.84	€37.08	€36.66	€36.76	301,068
2026-09-11	€36.92	€37.14	€36.64	€36.64	250,668
2026-09-10	€36.88	€37.08	€36.72	€36.72	354,436
2026-09-09	€37.10	€37.12	€36.88	€36.94	376,532
2026-09-08	€37.06	€37.30	€36.68	€37.14	292,578
2026-09-07	€37.76	€37.78	€36.96	€37.02	377,318
2026-09-04	€37.86	€37.96	€37.60	€37.96	311,824
2026-09-03	€37.56	€37.96	€37.44	€37.80	360,641
2026-09-02	€37.78	€37.96	€37.48	€37.52	406,224
2026-09-01	€37.50	€37.82	€37.32	€37.82	424,811
2026-08-31	€37.74	€37.82	€37.46	€37.46	1,393,833
2026-08-28	€38.04	€38.12	€37.76	€37.76	361,625
2026-08-27	€38.50	€38.56	€37.64	€37.86	426,768
2026-08-26	€39.26	€39.36	€38.56	€38.58	467,670
2026-08-25	€39.10	€39.42	€39.10	€39.14	329,751
2026-08-24	€38.90	€39.10	€38.80	€39.06	310,208
2026-08-21	€38.64	€38.94	€38.52	€38.82	773,219
2026-08-20	€38.60	€38.84	€38.54	€38.54	387,780
2026-08-19	€38.54	€38.82	€38.46	€38.46	467,430
2026-08-18	€38.90	€39.02	€38.56	€38.58	493,271
2026-08-17	€38.68	€39.04	€38.60	€38.98	315,273
2026-08-14	€38.80	€38.88	€38.60	€38.82	422,593
2026-08-13	€39.26	€39.40	€38.80	€38.80	647,386
2026-08-12	€39.58	€39.58	€39.14	€39.28	415,574
2026-08-11	€39.22	€39.56	€39.20	€39.56	281,936
2026-08-10	€39.60	€39.60	€39.10	€39.22	351,522
2026-08-07	€39.90	€39.90	€39.20	€39.66	382,520
2026-08-06	€40.20	€40.38	€39.72	€39.92	490,715
2026-08-05	€39.52	€40.10	€39.46	€39.98	489,971
2026-08-04	€39.56	€39.98	€39.52	€39.60	526,733
2026-08-03	€39.20	€39.78	€39.20	€39.62	512,327
2026-07-31	€39.60	€39.78	€39.34	€39.34	657,803
2026-07-30	€39.00	€39.50	€38.76	€39.50	556,769
2026-07-29	€39.28	€39.28	€38.78	€38.96	604,988
2026-07-28	€39.16	€39.38	€39.06	€39.10	689,145
2026-07-27	€38.84	€39.06	€38.62	€38.92	502,476
2026-07-24	€38.36	€38.64	€38.22	€38.64	681,345
2026-07-23	€38.18	€38.48	€38.16	€38.30	569,119
2026-07-22	€38.00	€38.34	€37.92	€38.10	562,321
2026-07-21	€37.90	€38.02	€37.68	€38.00	829,475
2026-07-20	€37.60	€38.06	€37.48	€38.00	716,242
2026-07-17	€37.34	€37.78	€37.32	€37.78	618,481
2026-07-16	€37.40	€37.50	€36.84	€37.18	657,071
2026-07-15	€36.42	€36.88	€36.26	€36.78	509,586
2026-07-14	€36.18	€36.44	€35.88	€36.42	349,298
2026-07-13	€36.16	€36.46	€36.12	€36.26	461,542
2026-07-10	€35.80	€36.28	€35.80	€36.14	285,357
2026-07-09	€35.60	€35.92	€35.52	€35.84	361,726
2026-07-08	€35.90	€35.90	€35.26	€35.56	512,874
2026-07-07	€35.70	€36.02	€35.62	€35.98	435,636
2026-07-06	€35.80	€35.86	€35.54	€35.64	333,426
2026-07-03	€35.66	€35.80	€35.58	€35.70	330,540
2026-07-02	€36.20	€36.78	€36.20	€36.52	715,281
2026-07-01	€36.70	€36.70	€35.94	€36.12	724,001
2026-06-30	€37.14	€37.20	€36.42	€36.58	766,503
2026-06-29	€37.12	€37.26	€36.80	€37.10	360,180
2026-06-26	€36.70	€37.18	€36.56	€37.18	538,273
2026-06-25	€36.70	€36.92	€36.50	€36.50	565,403
2026-06-24	€36.02	€36.74	€36.02	€36.66	512,395
2026-06-23	€36.00	€36.18	€35.80	€35.92	929,857
2026-06-22	€35.62	€35.90	€35.36	€35.90	817,200
2026-06-19	€35.90	€35.96	€35.28	€35.68	3,148,742
2026-06-18	€36.00	€36.00	€35.44	€35.88	892,501
2026-06-17	€36.22	€36.42	€36.06	€36.06	704,017
2026-06-16	€36.54	€36.54	€36.08	€36.20	598,956
2026-06-15	€36.60	€36.70	€36.14	€36.14	701,687
2026-06-12	€36.92	€37.00	€36.50	€36.50	921,032
2026-06-11	€36.54	€37.02	€36.54	€36.66	678,564
2026-06-10	€35.70	€36.74	€35.68	€36.62	1,451,360
2026-06-09	€35.10	€35.78	€35.10	€35.60	585,823
2026-06-08	€34.64	€35.16	€34.62	€35.10	572,415
2026-06-05	€34.74	€35.02	€34.56	€34.70	501,846
2026-06-04	€34.50	€34.76	€34.40	€34.72	481,688
2026-06-03	€34.60	€34.72	€34.28	€34.50	487,102
2026-06-02	€34.72	€34.96	€34.44	€34.54	549,755
2026-06-01	€34.94	€35.02	€34.42	€34.76	758,667
2026-05-29	€35.12	€35.42	€35.02	€35.02	1,956,201
2026-05-28	€34.70	€35.14	€34.66	€35.12	634,246
2026-05-27	€34.58	€34.78	€34.34	€34.76	513,555
2026-05-26	€34.86	€35.04	€34.30	€34.30	579,700
2026-05-25	€34.94	€35.20	€34.88	€34.88	194,757
2026-05-22	€34.88	€34.96	€34.72	€34.74	486,267
2026-05-21	€34.68	€35.08	€34.68	€34.80	539,056
2026-05-20	€34.48	€34.90	€34.34	€34.64	553,910
2026-05-19	€34.24	€34.64	€34.22	€34.48	425,959
2026-05-18	€33.76	€34.16	€33.68	€34.10	588,938
2026-05-15	€34.10	€34.11	€33.76	€33.94	370,983
2026-05-14	€34.20	€34.36	€33.96	€34.20	351,268
2026-05-13	€34.64	€34.66	€34.04	€34.04	552,410
2026-05-12	€34.46	€35.12	€34.30	€34.70	493,298
2026-05-11	€34.44	€34.76	€34.30	€34.68	411,133
2026-05-08	€34.20	€34.68	€34.02	€34.52	605,730
2026-05-07	€34.78	€34.84	€33.94	€34.36	880,380
2026-05-06	€34.50	€34.82	€34.28	€34.58	732,183
2026-05-05	€34.06	€34.52	€34.06	€34.28	359,466
2026-05-04	€34.64	€34.64	€33.78	€34.06	350,671
2026-04-30	€34.22	€34.46	€34.01	€34.46	575,899
2026-04-29	€34.90	€34.92	€34.36	€34.36	326,687
2026-04-28	€34.74	€34.98	€34.58	€34.98	430,547
2026-04-27	€34.90	€34.92	€34.60	€34.82	399,146
2026-04-24	€34.80	€35.02	€34.68	€34.82	514,979
2026-04-23	€35.02	€35.02	€34.56	€34.94	468,546
2026-04-22	€35.00	€35.40	€34.92	€35.10	337,453
2026-04-21	€35.26	€35.50	€34.96	€34.96	344,602
2026-04-20	€35.22	€35.52	€35.14	€35.34	358,891
2026-04-17	€35.20	€35.34	€34.92	€35.34	655,492
2026-04-16	€35.20	€35.44	€35.06	€35.12	522,675
2026-04-15	€35.34	€35.38	€35.02	€35.18	648,114
2026-04-14	€34.78	€35.36	€34.68	€35.20	1,151,470
2026-04-13	€34.74	€34.90	€34.50	€34.68	1,106,007
2026-04-10	€34.74	€35.04	€34.70	€34.80	977,056
2026-04-09	€34.30	€34.80	€34.14	€34.80	1,005,659
2026-04-08	€34.66	€34.72	€33.82	€34.16	976,097
2026-04-07	€33.86	€34.12	€33.52	€33.60	913,384
2026-04-02	€33.30	€33.76	€33.10	€33.72	877,945
2026-04-01	€32.92	€33.46	€32.92	€33.46	1,163,599
2026-03-31	€32.26	€32.66	€32.26	€32.42	1,173,559
2026-03-30	€31.74	€32.12	€31.42	€32.12	1,264,761
2026-03-27	€31.30	€31.38	€30.86	€31.04	1,099,367
2026-03-26	€31.06	€31.56	€31.06	€31.30	940,793
2026-03-25	€31.76	€32.00	€31.12	€31.28	1,114,961
2026-03-24	€31.58	€31.90	€31.32	€31.46	982,039
2026-03-23	€31.74	€32.54	€31.42	€31.52	1,547,689
2026-03-20	€32.92	€33.18	€32.12	€32.22	1,713,364
2026-03-19	€33.40	€33.44	€32.66	€32.66	1,160,677
2026-03-18	€33.50	€33.84	€33.30	€33.48	951,394
2026-03-17	€33.00	€33.52	€33.00	€33.32	771,184
2026-03-16	€32.30	€33.12	€32.30	€33.00	854,992
2026-03-13	€31.82	€32.68	€31.80	€32.18	675,440
2026-03-12	€31.70	€32.02	€31.46	€31.82	647,889
2026-03-11	€32.30	€32.30	€31.72	€31.80	853,202
2026-03-10	€32.32	€32.64	€32.30	€32.36	805,506
2026-03-09	€32.66	€32.76	€31.98	€32.00	851,892
2026-03-06	€33.56	€33.60	€32.72	€33.10	847,690
2026-03-05	€34.80	€35.12	€34.24	€34.24	1,026,483
2026-03-04	€34.80	€35.18	€34.60	€34.88	635,847
2026-03-03	€35.10	€35.16	€34.36	€34.74	831,754
2026-03-02	€35.48	€35.62	€35.10	€35.54	770,152
2026-02-27	€35.30	€36.06	€35.26	€35.62	2,463,190
2026-02-26	€34.70	€35.42	€34.70	€35.34	590,963
2026-02-25	€34.60	€34.98	€34.46	€34.72	574,825
2026-02-24	€34.34	€35.10	€34.32	€34.66	684,098
2026-02-23	€34.06	€34.70	€33.82	€34.44	519,007
2026-02-20	€34.86	€35.30	€33.36	€34.00	1,172,622
2026-02-19	€34.52	€34.90	€34.32	€34.76	502,445
2026-02-18	€34.34	€34.68	€34.26	€34.60	808,043
2026-02-17	€33.56	€34.38	€33.54	€34.38	432,973
2026-02-16	€33.40	€33.60	€33.24	€33.60	518,670
2026-02-13	€32.98	€33.50	€32.84	€33.42	570,719
2026-02-12	€32.92	€33.00	€32.34	€32.82	542,829
2026-02-11	€32.62	€33.12	€32.44	€32.90	499,194
2026-02-10	€32.80	€32.84	€32.58	€32.58	463,931
2026-02-09	€32.84	€32.98	€32.60	€32.80	427,460
2026-02-06	€32.36	€33.04	€32.36	€32.78	489,263
2026-02-05	€31.80	€32.32	€31.58	€32.32	668,236
2026-02-04	€31.90	€32.10	€31.50	€31.72	1,071,227
2026-02-03	€32.56	€32.66	€31.62	€31.96	769,983
2026-02-02	€32.48	€32.80	€32.38	€32.44	466,214
2026-01-30	€32.30	€32.44	€32.22	€32.44	514,229
2026-01-29	€32.60	€32.66	€32.28	€32.28	653,597
2026-01-28	€32.44	€32.78	€32.26	€32.68	351,041
2026-01-27	€32.48	€32.64	€32.28	€32.48	335,345
2026-01-26	€32.56	€32.66	€32.36	€32.54	264,089
2026-01-23	€32.44	€32.54	€32.34	€32.46	395,649
2026-01-22	€32.60	€32.84	€32.30	€32.50	432,900
2026-01-21	€32.34	€32.66	€32.28	€32.40	437,719
2026-01-20	€32.70	€32.76	€32.26	€32.52	732,023
2026-01-19	€32.80	€32.96	€32.70	€32.74	327,406
2026-01-16	€33.12	€33.42	€33.00	€33.06	524,242
2026-01-15	€33.42	€33.44	€32.96	€33.10	415,467
2026-01-14	€32.98	€33.32	€32.92	€33.32	507,238
2026-01-13	€33.66	€33.80	€32.90	€32.96	536,091
2026-01-12	€33.90	€33.90	€33.54	€33.76	319,885
2026-01-09	€34.36	€34.36	€33.82	€33.90	327,910
2026-01-08	€34.32	€34.42	€33.94	€34.36	510,065
2026-01-07	€33.26	€34.30	€33.26	€34.30	719,502
2026-01-06	€32.98	€33.18	€32.52	€33.18	498,520
2026-01-05	€33.40	€33.40	€32.82	€32.94	582,292
2026-01-02	€33.70	€33.74	€33.28	€33.30	328,665
2025-12-31	€33.92	€33.92	€33.64	€33.74	180,434
2025-12-30	€33.78	€33.96	€33.72	€33.92	199,274
2025-12-29	€33.70	€33.92	€33.58	€33.74	378,391
2025-12-24	€33.74	€33.82	€33.70	€33.76	71,857
2025-12-23	€33.92	€33.96	€33.74	€33.74	220,333
2025-12-22	€33.52	€33.92	€33.46	€33.92	391,833
2025-12-19	€33.76	€33.76	€33.36	€33.60	1,064,558
2025-12-18	€33.46	€33.78	€33.46	€33.76	403,328
2025-12-17	€33.44	€33.52	€33.18	€33.36	435,461
2025-12-16	€33.16	€33.38	€32.98	€33.38	565,174
2025-12-15	€32.96	€33.40	€32.96	€33.02	488,932
2025-12-12	€32.78	€33.18	€32.66	€32.84	322,553
2025-12-11	€32.78	€32.82	€32.52	€32.80	365,709
2025-12-10	€33.02	€33.08	€32.78	€32.80	305,236
2025-12-09	€33.06	€33.20	€32.88	€33.08	400,240
2025-12-08	€32.84	€33.26	€32.84	€33.06	352,298
2025-12-05	€33.02	€33.16	€32.90	€32.94	403,412
2025-12-04	€33.42	€33.44	€33.02	€33.06	421,050
2025-12-03	€33.58	€33.64	€33.36	€33.40	402,406
2025-12-02	€33.60	€33.76	€33.44	€33.52	393,839
2025-12-01	€33.50	€33.64	€33.40	€33.58	418,870
2025-11-28	€33.54	€33.68	€33.52	€33.56	334,828
2025-11-27	€33.50	€33.76	€33.44	€33.56	199,182
2025-11-26	€33.12	€33.52	€33.00	€33.46	492,784
2025-11-25	€32.88	€33.12	€32.74	€33.04	501,569
2025-11-24	€32.70	€32.88	€32.26	€32.78	1,240,113
2025-11-21	€33.08	€33.12	€32.38	€32.84	528,883
2025-11-20	€33.40	€33.40	€33.08	€33.08	309,100
2025-11-19	€33.40	€33.40	€33.02	€33.20	292,361
2025-11-18	€33.40	€33.46	€33.12	€33.36	541,529
2025-11-17	€33.90	€33.98	€33.49	€33.64	382,655
2025-11-14	€34.20	€34.20	€33.78	€33.90	304,016
2025-11-13	€34.16	€34.32	€34.12	€34.24	359,859
2025-11-12	€34.20	€34.30	€34.00	€34.12	540,716
2025-11-11	€33.84	€34.24	€33.76	€34.08	371,895
2025-11-10	€33.58	€33.82	€33.46	€33.72	404,388
2025-11-07	€33.38	€33.58	€33.16	€33.58	311,430
2025-11-06	€33.20	€33.42	€33.12	€33.42	622,560
2025-11-05	€33.28	€33.28	€32.94	€33.18	362,866
2025-11-04	€33.14	€33.32	€32.86	€33.32	364,532
2025-11-03	€33.12	€33.22	€33.02	€33.18	260,620
2025-10-31	€33.18	€33.34	€33.08	€33.14	356,307
2025-10-30	€33.24	€33.36	€33.00	€33.22	412,694
2025-10-29	€33.36	€33.46	€33.20	€33.36	376,321
2025-10-28	€33.18	€33.34	€33.10	€33.34	421,248
2025-10-27	€33.56	€33.60	€33.14	€33.18	309,959
2025-10-24	€33.54	€33.62	€33.16	€33.56	638,922
2025-10-23	€33.50	€33.84	€33.26	€33.50	817,840
2025-10-22	€33.02	€33.56	€33.02	€33.36	806,546
2025-10-21	€32.70	€33.12	€32.62	€32.88	645,934
2025-10-20	€32.74	€32.92	€32.60	€32.60	361,589
2025-10-17	€33.10	€33.14	€32.68	€32.74	766,758
2025-10-16	€32.96	€33.24	€32.76	€33.16	444,246
2025-10-15	€32.78	€33.00	€32.56	€32.86	485,404
2025-10-14	€32.84	€33.18	€32.48	€32.80	655,893
2025-10-13	€32.06	€32.24	€31.90	€32.12	476,851
2025-10-10	€32.10	€32.24	€31.98	€31.98	419,242
2025-10-09	€31.68	€32.16	€31.68	€32.02	438,724