Klepierre SA (PK) (KLPEF)
USOTC
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 33 | 33 | 33 | 350 | 33 | CS |
| 4 | 1.84 | 5.90500641849 | 31.16 | 33 | 31.16 | 724 | 31.51667864 | CS |
| 12 | 5.92 | 21.8611521418 | 27.08 | 33 | 27.08 | 665 | 29.62870539 | CS |
| 26 | 7.27 | 28.2549553051 | 25.73 | 33 | 25.245 | 681 | 27.86658018 | CS |
| 52 | 9.249 | 38.9415182519 | 23.751 | 33 | 22.73 | 1131 | 25.56419822 | CS |
| 156 | 9.71 | 41.6917131816 | 23.29 | 33 | 16.53 | 2447 | 23.54439432 | CS |
| 260 | 0.15 | 0.456621004566 | 32.85 | 41.07 | 5.55 | 2627 | 21.82125689 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727386200 | 33 | 0 | 0.00 | 33 | 33 | 33 | 4 |
| 1727299200 | 33 | 0.64 | 1.98 | 33 | 33 | 33 | 350 |
| 1727212860 | 32.36 | 0 | 0.00 | 32.36 | 32.36 | 32.36 | 0 |
| 1727126460 | 32.36 | 0 | 0.00 | 32.36 | 32.36 | 32.36 | 0 |
| 1726867260 | 32.36 | 0 | 0.00 | 32.36 | 32.36 | 32.36 | 0 |
| 1726780860 | 32.36 | 0 | 0.00 | 32.36 | 32.36 | 32.36 | 0 |
| 1726694460 | 32.36 | 1.04 | 3.32 | 32.36 | 32.36 | 32.36 | 216 |
| 1726608540 | 31.32 | 0 | 0.00 | 31.32 | 31.32 | 31.32 | 0 |
| 1726522140 | 31.32 | 0 | 0.00 | 31.32 | 31.32 | 31.32 | 0 |
| 1726262940 | 31.32 | -0.51 | -1.59 | 31.8 | 31.8 | 31.27 | 1382 |
| 1726176540 | 31.826 | 0.67 | 2.14 | 31.826 | 31.826 | 31.826 | 250 |
| 1726090020 | 31.16 | 0 | 0.00 | 31.16 | 31.16 | 31.16 | 0 |
| 1726003620 | 31.16 | 0 | 0.00 | 31.16 | 31.16 | 31.16 | 0 |
| 1725917220 | 31.16 | 0 | 0.00 | 31.16 | 31.16 | 31.16 | 0 |
| 1725658020 | 31.16 | 1.23 | 4.10 | 31.16 | 31.16 | 31.16 | 1421 |
| 1725571680 | 29.9321 | 0 | 0.00 | 29.9321 | 29.9321 | 29.9321 | 0 |
| 1725485280 | 29.9321 | 0 | 0.00 | 29.9321 | 29.9321 | 29.9321 | 0 |
| 1725398880 | 29.9321 | 0 | 0.00 | 29.9321 | 29.9321 | 29.9321 | 0 |
| 1725053280 | 29.9321 | 0 | 0.00 | 29.9321 | 29.9321 | 29.9321 | 0 |
| 1724966880 | 29.9321 | 0 | 0.00 | 29.9321 | 29.9321 | 29.9321 | 0 |
| 1724880480 | 29.9321 | 0 | 0.00 | 29.9321 | 29.9321 | 29.9321 | 0 |
| 1724794080 | 29.9321 | 0.33 | 1.12 | 29.9321 | 29.9321 | 29.9321 | 300 |
| 1724707680 | 29.6 | 0 | 0.00 | 29.6 | 29.6 | 29.6 | 0 |
| 1724448480 | 29.6 | 0.52 | 1.79 | 29.6 | 29.6 | 29.6 | 318 |
| 1724362140 | 29.08 | 0 | 0.00 | 29.08 | 29.08 | 29.08 | 0 |
| 1724275740 | 29.08 | 0 | 0.00 | 29.08 | 29.08 | 29.08 | 0 |
| 1724189340 | 29.08 | 0 | 0.00 | 29.08 | 29.08 | 29.08 | 0 |
| 1724102940 | 29.08 | 0 | 0.00 | 29.08 | 29.08 | 29.08 | 0 |
| 1723843740 | 29.08 | 0.38 | 1.32 | 29.08 | 29.08 | 29.08 | 100 |
| 1723756800 | 28.7 | 0 | 0.00 | 28.7 | 28.7 | 28.7 | 0 |
| 1723670400 | 28.7 | 0 | 0.00 | 28.7 | 28.7 | 28.7 | 0 |
| 1723584000 | 28.7 | 0 | 0.00 | 28.7 | 28.7 | 28.7 | 0 |
| 1723497600 | 28.7 | 0 | 0.00 | 28.7 | 28.7 | 28.7 | 0 |
| 1723238400 | 28.7 | -0.3 | -1.03 | 28.7 | 28.7 | 28.7 | 1500 |
| 1723152120 | 29 | 0 | 0.00 | 29 | 29 | 29 | 0 |
| 1723065720 | 29 | 0.5 | 1.75 | 29 | 29 | 29 | 300 |
| 1722979800 | 28.5 | -0.25 | -0.87 | 28.5 | 28.5 | 28.5 | 1525 |
| 1722893340 | 28.75 | -0.35 | -1.20 | 28.946 | 28.946 | 28.75 | 928 |
| 1722634140 | 29.1 | 0 | 0.00 | 29.1 | 29.1 | 29.1 | 0 |
| 1722547740 | 29.1 | 0 | 0.00 | 29.1 | 29.1 | 29.1 | 0 |
| 1722461340 | 29.1 | 1.56 | 5.67 | 29.1 | 29.1 | 29.1 | 244 |
| 1722374820 | 27.5391 | 0.46 | 1.70 | 27.75 | 27.75 | 27.5391 | 650 |
| 1722288480 | 27.08 | 0 | 0.00 | 27.08 | 27.08 | 27.08 | 0 |
| 1722029280 | 27.08 | 0 | 0.00 | 27.08 | 27.08 | 27.08 | 0 |
| 1721942880 | 27.08 | 0 | 0.00 | 27.08 | 27.08 | 27.08 | 0 |
| 1721856480 | 27.08 | 0 | 0.00 | 27.08 | 27.08 | 27.08 | 0 |
| 1721770080 | 27.08 | 0 | 0.00 | 27.08 | 27.08 | 27.08 | 0 |
| 1721683680 | 27.08 | 0 | 0.00 | 27.08 | 27.08 | 27.08 | 0 |
| 1721424480 | 27.08 | 0 | 0.00 | 27.08 | 27.08 | 27.08 | 0 |
| 1721338080 | 27.08 | 0 | 0.00 | 27.08 | 27.08 | 27.08 | 0 |
| 1721251680 | 27.08 | 0 | 0.00 | 27.08 | 27.08 | 27.08 | 0 |
| 1721165280 | 27.08 | 0 | 0.00 | 27.08 | 27.08 | 27.08 | 0 |
| 1721078880 | 27.08 | 0 | 0.00 | 27.08 | 27.08 | 27.08 | 0 |
| 1720819680 | 27.08 | 0 | 0.00 | 27.08 | 27.08 | 27.08 | 0 |
| 1720733280 | 27.08 | -0.6 | -2.17 | 27.08 | 27.08 | 27.08 | 492 |
| 1720645800 | 27.68 | 0 | 0.00 | 27.68 | 27.68 | 27.68 | 0 |
| 1720559400 | 27.68 | 0 | 0.00 | 27.68 | 27.68 | 27.68 | 0 |
| 1720473000 | 27.68 | 0 | 0.00 | 27.68 | 27.68 | 27.68 | 0 |
| 1720213800 | 27.68 | 0 | 0.00 | 27.68 | 27.68 | 27.68 | 0 |
| 1720041000 | 27.68 | 1.23 | 4.65 | 27.68 | 27.68 | 27.68 | 542 |
| 1719955380 | 26.45 | 0 | 0.00 | 26.45 | 26.45 | 26.45 | 0 |
| 1719868980 | 26.45 | -0.17 | -0.62 | 26.45 | 26.45 | 26.45 | 500 |
| 1719610020 | 26.615 | -0.69 | -2.53 | 26.615 | 26.615 | 26.615 | 128 |
| 1719495000 | 27.305 | 0 | 0.00 | 27.305 | 27.305 | 27.305 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
