Canada markets closed

Klépierre SA (KLPEF)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
26.86-0.05 (-0.19%)
At close: 02:42PM EDT
Time Period:
Apr 27, 2023 - Apr 27, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 26, 202426.9026.9026.6626.8626.861,700
Apr 25, 202426.9126.9126.9126.9126.91100
Apr 24, 202426.9626.9626.9626.9626.96200
Apr 23, 202427.0427.0427.0427.0427.04-
Apr 22, 202425.6927.0425.6927.0427.045,300
Apr 19, 202425.7525.7525.7525.7525.75-
Apr 18, 202425.7525.7525.7525.7525.75200
Apr 17, 202425.7025.7025.7025.7025.70200
Apr 16, 202425.2925.2925.2925.2925.29600
Apr 15, 202425.2525.2525.2525.2525.25-
Apr 12, 202425.6525.7025.2525.2525.25300
Apr 11, 202425.3725.3725.3725.3725.37-
Apr 10, 202425.3725.3725.3725.3725.37400
Apr 09, 202425.4825.4825.4825.4825.48-
Apr 08, 202425.4825.4825.4825.4825.48-
Apr 05, 202425.4825.4825.4825.4825.48-
Apr 04, 202425.4825.4825.4825.4825.48-
Apr 03, 202425.4825.4825.4825.4825.48500
Apr 02, 202426.3026.3026.3026.3026.30-
Apr 01, 202426.3026.3026.3026.3026.30200
Mar 28, 202425.7225.7225.7225.7225.72-
Mar 27, 202425.7325.7325.7225.7225.721,300
Mar 26, 202425.0325.0325.0325.0325.03-
Mar 25, 202425.0325.0325.0325.0325.03-
Mar 22, 202425.7025.7025.0325.0325.03200
Mar 22, 20240.978 Dividend
Mar 21, 202426.6026.6026.6026.6025.62100
Mar 20, 202426.3026.3026.3026.3025.33100
Mar 19, 202425.8425.8425.7025.7024.752,900
Mar 18, 202426.4526.4526.4526.4525.48-
Mar 15, 202426.4526.4526.4526.4525.48-
Mar 14, 202426.4526.4526.4526.4525.48-
Mar 13, 202426.1826.4526.1826.4525.482,200
Mar 12, 202426.4426.4426.4426.4425.47-
Mar 11, 202426.4426.4426.4426.4425.47200
Mar 08, 202426.0626.0625.6025.6024.661,200
Mar 07, 202425.7725.7725.7725.7724.83-
Mar 06, 202425.7725.7725.7725.7724.831,100
Mar 05, 202425.3825.3825.3825.3824.45-
Mar 04, 202425.3825.3825.3825.3824.451,100
Mar 01, 202425.4025.4025.4025.4024.47-
Feb 29, 202425.4025.4025.4025.4024.47500
Feb 28, 202425.2125.2125.2125.2124.28200
Feb 27, 202426.1026.1026.1026.1025.14-
Feb 26, 202426.1026.1026.1026.1025.14200
Feb 23, 202425.8725.8725.8725.8724.91100
Feb 22, 202425.6225.6225.6225.6224.68-
Feb 21, 202425.6225.6225.6225.6224.68-
Feb 20, 202425.8925.8925.6225.6224.68400
Feb 16, 202425.5025.5025.4425.4424.5010,100
Feb 15, 202424.0424.0424.0424.0423.16-
Feb 14, 202424.5024.5824.0424.0423.162,800
Feb 13, 202424.5024.5024.5024.5023.603,300
Feb 12, 202425.1025.1025.1025.1024.18-
Feb 09, 202425.1025.1025.1025.1024.184,600
Feb 08, 202425.5525.5525.5525.5524.61-
Feb 07, 202425.6325.6325.5025.5524.61600
Feb 06, 202425.8125.8125.8125.8124.86400
Feb 05, 202425.1025.1025.1025.1024.18200
Feb 02, 202425.2425.2424.9924.9924.07400
Feb 01, 202425.6725.6725.3225.6024.662,100
Jan 31, 202426.4826.4826.4826.4825.51-
Jan 30, 202426.4826.4826.4826.4825.51100
Jan 29, 202425.6825.8525.6025.7624.811,600
Jan 26, 202426.1326.2326.1326.2325.27400
Jan 25, 202426.0826.1326.0826.1325.17200
Jan 24, 202426.0226.0226.0226.0225.06100
Jan 23, 202425.7125.7225.7125.7224.771,800
Jan 22, 202425.6325.6325.6325.6324.69-
Jan 19, 202425.6325.6325.6325.6324.691,200
Jan 18, 202427.1727.1727.1727.1726.17-
Jan 17, 202427.1727.1727.1727.1726.172,000
Jan 16, 202427.1727.1727.1727.1726.17-
Jan 12, 202427.1727.1727.1727.1726.173,300
Jan 11, 202427.1727.1727.1727.1726.17-
Jan 10, 202427.1727.1727.1727.1726.171,000
Jan 09, 202427.1727.1727.1727.1726.17-
Jan 08, 202427.1727.1727.1727.1726.171,600
Jan 05, 202426.7626.7626.6526.6525.67800
Jan 04, 202427.0027.0027.0027.0026.01-
Jan 03, 202427.0027.0027.0027.0026.01-
Jan 02, 202427.0027.0027.0027.0026.01-
Dec 29, 202327.0027.0027.0027.0026.011,500
Dec 28, 202327.5427.5427.5427.5426.53-
Dec 27, 202327.5427.5427.5427.5426.53-
Dec 26, 202327.5427.5427.5427.5426.53-
Dec 22, 202327.5427.5427.5427.5426.53-
Dec 21, 202327.5427.5427.5427.5426.53100
Dec 20, 202327.1827.1827.1827.1826.18100
Dec 19, 202327.2227.2227.0227.0226.03200
Dec 18, 202326.9926.9926.9926.9926.00-
Dec 15, 202326.9926.9926.9926.9926.00-
Dec 14, 202326.6527.1926.6526.9926.00900
Dec 13, 202325.6025.6025.6025.6024.66200
Dec 12, 202325.2525.2525.2525.2524.33-
Dec 11, 202325.2525.2525.2525.2524.33-
Dec 08, 202325.2525.2525.2525.2524.33-
Dec 07, 202325.2525.2525.2525.2524.33-
Dec 06, 202325.2525.2525.2525.2524.33-
Dec 05, 202325.2525.2525.2525.2524.331,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...