Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Klepierre Reit (0F4I) Share Price History

Time period:
to
Date Open High Low Close Volume
1st Jan 2026 (Thu) 33.68 33.68 33.68 33.68 0
31st Dec 2025 (Wed) 33.91 34.56 33.68 33.68 21
30th Dec 2025 (Tue) 33.70 34.43 33.70 33.91 4,534
29th Dec 2025 (Mon) 33.70 34.36 33.61 33.89 248
26th Dec 2025 (Fri) 33.74 33.74 33.74 33.74 0
25th Dec 2025 (Thu) 33.74 33.74 33.74 33.74 0
24th Dec 2025 (Wed) 33.74 34.39 33.72 33.74 3
23rd Dec 2025 (Tue) 33.68 34.56 33.68 33.77 6,216
22nd Dec 2025 (Mon) 33.57 34.21 33.45 33.81 612,380
19th Dec 2025 (Fri) 33.76 34.40 33.43 33.64 44,957
18th Dec 2025 (Thu) 33.41 34.11 33.41 33.68 3,277
17th Dec 2025 (Wed) 33.30 34.08 33.23 33.42 72,958
16th Dec 2025 (Tue) 33.11 33.77 33.04 33.31 1,594
15th Dec 2025 (Mon) 32.86 33.54 32.86 33.16 4,815
12th Dec 2025 (Fri) 32.75 33.42 32.66 32.97 272
11th Dec 2025 (Thu) 32.86 33.44 32.53 32.75 30,037
10th Dec 2025 (Wed) 33.03 33.69 32.78 32.78 1,731
9th Dec 2025 (Tue) 33.09 33.71 32.91 33.02 1,806
8th Dec 2025 (Mon) 32.84 33.51 32.83 33.03 19,665
5th Dec 2025 (Fri) 32.94 33.68 32.93 33.03 97,265
4th Dec 2025 (Thu) 33.41 34.08 33.03 33.03 48
3rd Dec 2025 (Wed) 33.60 34.20 33.38 33.38 5,509
2nd Dec 2025 (Tue) 33.60 34.26 33.48 33.57 1,952
1st Dec 2025 (Mon) 33.60 34.22 33.41 33.59 5,457
28th Nov 2025 (Fri) 33.51 34.19 33.51 33.66 85,417
27th Nov 2025 (Thu) 33.41 34.09 33.41 33.56 45
26th Nov 2025 (Wed) 33.13 33.77 33.04 33.51 3,412
25th Nov 2025 (Tue) 32.84 33.54 32.75 33.07 100,290
24th Nov 2025 (Mon) 32.69 33.29 32.34 32.73 264
21st Nov 2025 (Fri) 33.07 33.71 32.43 32.80 430,895
20th Nov 2025 (Thu) 33.41 34.03 33.10 33.10 1,428
19th Nov 2025 (Wed) 33.34 34.04 33.06 33.23 273,161
18th Nov 2025 (Tue) 33.41 34.04 33.18 33.19 202,024
17th Nov 2025 (Mon) 33.97 34.56 33.55 33.63 1,438,983
14th Nov 2025 (Fri) 34.23 34.82 33.81 33.99 164,020
13th Nov 2025 (Thu) 34.00 34.73 34.00 34.22 823
12th Nov 2025 (Wed) 34.21 34.87 34.05 34.24 96
11th Nov 2025 (Tue) 33.81 34.47 33.76 34.22 4,737
10th Nov 2025 (Mon) 33.57 34.27 33.47 33.74 507
7th Nov 2025 (Fri) 33.41 34.03 33.17 33.44 8,530
6th Nov 2025 (Thu) 33.20 33.82 33.12 33.29 34,304
5th Nov 2025 (Wed) 33.20 33.91 32.99 33.18 158,927
4th Nov 2025 (Tue) 33.15 33.78 32.91 33.19 28,517
3rd Nov 2025 (Mon) 33.09 33.77 33.07 33.16 273,425
FTSE 100 Latest
Value9,931.38
Change-9.33