Euronext Klepierre GR (SKLG)
EU
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.01 | 3.30854653258 | 30.527 | 31.64 | 30.527 | 0 | 0 | IX |
| 4 | 1.617 | 5.40441176471 | 29.92 | 31.745 | 29.9 | 0 | 0 | IX |
| 12 | 3.717 | 13.360891445 | 27.82 | 31.745 | 27.32 | 0 | 0 | IX |
| 26 | 2.557 | 8.82332643202 | 28.98 | 31.745 | 27.32 | 0 | 0 | IX |
| 52 | 2.557 | 8.82332643202 | 28.98 | 31.745 | 27.32 | 0 | 0 | IX |
| 156 | 2.557 | 8.82332643202 | 28.98 | 31.745 | 27.32 | 0 | 0 | IX |
| 260 | 2.557 | 8.82332643202 | 28.98 | 31.745 | 27.32 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742578200 | 31.537 | -0.04 | -0.13 | 31.578 | 31.64 | 31.166 | 0 |
| 1742491800 | 31.578 | 0.23 | 0.72 | 31.352 | 31.578 | 31.269 | 0 |
| 1742405400 | 31.352 | 0.04 | 0.13 | 31.311 | 31.558 | 31.29 | 0 |
| 1742319000 | 31.311 | -0.02 | -0.06 | 31.331 | 31.393 | 30.981 | 0 |
| 1742232600 | 31.331 | 0.52 | 1.67 | 30.816 | 31.393 | 30.816 | 0 |
| 1741973400 | 30.816 | 0.29 | 0.95 | 30.527 | 30.898 | 30.527 | 0 |
| 1741887000 | 30.527 | -0.21 | -0.67 | 30.733 | 30.733 | 30.527 | 0 |
| 1741800600 | 30.733 | 0.19 | 0.61 | 30.548 | 30.878 | 30.527 | 0 |
| 1741714200 | 30.548 | -0.68 | -2.18 | 31.228 | 31.352 | 30.486 | 0 |
| 1741627800 | 31.228 | 0.31 | 1.00 | 30.981 | 31.517 | 30.96 | 0 |
| 1741368600 | 30.919 | 0.6 | 1.97 | 30.321 | 31.249 | 30.239 | 0 |
| 1741282200 | 30.321 | -0.52 | -1.67 | 30.836 | 30.96 | 30.012 | 0 |
| 1741195800 | 30.836 | -0.29 | -0.93 | 31.125 | 31.249 | 30.836 | 0 |
| 1741109400 | 31.125 | 0.31 | 0.99 | 31.745 | 31.745 | 30.725 | 0 |
| 1741023000 | 30.82 | 0.12 | 0.39 | 30.7 | 30.84 | 30.58 | 0 |
| 1740763800 | 30.7 | -0.34 | -1.10 | 30.86 | 30.96 | 30.6 | 0 |
| 1740677400 | 31.04 | 0.2 | 0.65 | 30.84 | 31.04 | 30.84 | 0 |
| 1740591000 | 30.84 | 0.14 | 0.46 | 30.66 | 30.92 | 30.66 | 0 |
| 1740504600 | 30.7 | 0.36 | 1.19 | 30.34 | 30.88 | 30.34 | 0 |
| 1740418200 | 30.34 | 0.06 | 0.20 | 30.28 | 30.48 | 30.06 | 0 |
| 1740159000 | 30.28 | 0.38 | 1.27 | 29.92 | 30.28 | 29.9 | 0 |
| 1740072600 | 29.9 | 0.2 | 0.67 | 29.7 | 30 | 29.66 | 0 |
| 1739986200 | 29.7 | -0.04 | -0.13 | 29.74 | 29.86 | 29.56 | 0 |
| 1739899800 | 29.74 | -0.14 | -0.47 | 29.88 | 29.88 | 29.64 | 0 |
| 1739813400 | 29.88 | -0.02 | -0.07 | 29.9 | 29.96 | 29.68 | 0 |
| 1739554200 | 29.9 | 0.28 | 0.95 | 29.62 | 30.64 | 29.62 | 0 |
| 1739467800 | 29.62 | 0.48 | 1.65 | 29.14 | 29.9 | 29.14 | 0 |
| 1739381400 | 29.14 | 0 | 0.00 | 29.14 | 29.38 | 28.9 | 0 |
| 1739295000 | 29.14 | 0.08 | 0.28 | 29.04 | 29.26 | 29.04 | 0 |
| 1739208600 | 29.06 | 0.32 | 1.11 | 28.74 | 29.28 | 28.74 | 0 |
| 1738949400 | 28.74 | 0.06 | 0.21 | 28.68 | 28.94 | 28.6 | 0 |
| 1738863000 | 28.68 | -0.06 | -0.21 | 28.74 | 28.82 | 28.58 | 0 |
| 1738776600 | 28.74 | 0.26 | 0.91 | 28.56 | 28.74 | 28.46 | 0 |
| 1738690200 | 28.48 | -0.18 | -0.63 | 28.66 | 28.66 | 28.34 | 0 |
| 1738603800 | 28.66 | -0.04 | -0.14 | 28.7 | 28.7 | 28.24 | 0 |
| 1738344600 | 28.7 | 0.26 | 0.91 | 28.44 | 28.74 | 28.36 | 0 |
| 1738258200 | 28.44 | 0.38 | 1.35 | 28.06 | 28.68 | 28.04 | 0 |
| 1738171800 | 28.06 | -0.08 | -0.28 | 28.14 | 28.22 | 27.94 | 0 |
| 1738085400 | 28.14 | 0.22 | 0.79 | 27.94 | 28.34 | 27.92 | 0 |
| 1737999000 | 27.92 | 0.22 | 0.79 | 27.7 | 28.1 | 27.58 | 0 |
| 1737739800 | 27.7 | -0.3 | -1.07 | 28 | 28.24 | 27.58 | 0 |
| 1737653400 | 28 | -0.2 | -0.71 | 27.96 | 28.04 | 27.82 | 0 |
| 1737567000 | 28.2 | 0 | 0.00 | 28.2 | 28.2 | 28.2 | 0 |
| 1737480600 | 28.2 | -0.14 | -0.49 | 28.34 | 28.34 | 28.02 | 0 |
| 1737394200 | 28.34 | -0.12 | -0.42 | 28.46 | 28.46 | 28.16 | 0 |
| 1737135000 | 28.46 | -0.06 | -0.21 | 28.52 | 28.68 | 28.42 | 0 |
| 1737048600 | 28.52 | -0.3 | -1.04 | 28.82 | 28.82 | 28.2 | 0 |
| 1736962200 | 28.82 | 0.82 | 2.93 | 28 | 28.82 | 28 | 0 |
| 1736875800 | 28 | 0.44 | 1.60 | 27.56 | 28.1 | 27.56 | 0 |
| 1736789400 | 27.56 | -0.3 | -1.08 | 27.72 | 27.86 | 27.32 | 0 |
| 1736530200 | 27.86 | -0.3 | -1.07 | 28.16 | 28.26 | 27.78 | 0 |
| 1736443800 | 28.16 | 0.18 | 0.64 | 27.98 | 28.2 | 27.84 | 0 |
| 1736357400 | 27.98 | -0.02 | -0.07 | 28 | 28.06 | 27.58 | 0 |
| 1736271000 | 28 | -0.1 | -0.36 | 28.1 | 28.38 | 27.96 | 0 |
| 1736184600 | 28.1 | -0.08 | -0.28 | 28.18 | 28.28 | 28 | 0 |
| 1735925400 | 28.18 | 0.08 | 0.28 | 28.1 | 28.4 | 28.08 | 0 |
| 1735839000 | 28.1 | 0.3 | 1.08 | 27.8 | 28.1 | 27.8 | 0 |
| 1735666200 | 27.8 | 0 | 0.00 | 27.8 | 27.86 | 27.7 | 0 |
| 1735579800 | 27.8 | -0.16 | -0.57 | 27.96 | 27.96 | 27.78 | 0 |
| 1735320600 | 27.96 | 0.14 | 0.50 | 27.82 | 27.96 | 27.74 | 0 |
| 1735061400 | 27.82 | 0.06 | 0.22 | 27.82 | 27.92 | 27.82 | 0 |
| 1734975000 | 27.76 | -0.16 | -0.57 | 27.92 | 27.92 | 27.72 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
