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
18th Jul 2025 (Fri) 32.46 33.15 32.46 32.55 469
17th Jul 2025 (Thu) 32.63 33.25 32.38 32.49 45,078
16th Jul 2025 (Wed) 32.54 33.19 32.32 32.41 334,198
15th Jul 2025 (Tue) 32.94 33.77 32.61 32.61 19,096
14th Jul 2025 (Mon) 32.40 33.01 32.35 32.61 40,758
11th Jul 2025 (Fri) 32.50 33.13 32.09 32.37 14,487
10th Jul 2025 (Thu) 32.42 33.13 32.38 32.57 1,229,470
9th Jul 2025 (Wed) 32.21 32.93 32.21 32.51 204,207
8th Jul 2025 (Tue) 32.69 33.32 32.21 32.30 5,940
7th Jul 2025 (Mon) 33.41 34.06 33.33 33.69 41,483
4th Jul 2025 (Fri) 33.41 34.01 33.09 33.29 365,608
3rd Jul 2025 (Thu) 33.15 33.87 33.15 33.35 118,901
2nd Jul 2025 (Wed) 33.49 34.17 33.02 33.20 76,038
1st Jul 2025 (Tue) 33.38 34.08 33.12 33.31 20,999
30th Jun 2025 (Mon) 33.15 33.79 33.08 33.39 204,416
27th Jun 2025 (Fri) 32.92 33.62 32.79 32.89 7,731
26th Jun 2025 (Thu) 33.60 34.10 32.79 32.91 47,506
25th Jun 2025 (Wed) 33.81 34.40 33.39 33.39 22,765
24th Jun 2025 (Tue) 33.76 34.49 33.76 33.79 48,135
23rd Jun 2025 (Mon) 33.72 34.34 33.65 33.84 1,090,523
20th Jun 2025 (Fri) 33.78 34.39 33.10 33.92 57,128
19th Jun 2025 (Thu) 33.89 34.54 33.76 33.76 953,178
18th Jun 2025 (Wed) 33.91 34.63 33.84 34.02 906,646
17th Jun 2025 (Tue) 33.89 34.48 33.56 33.95 41,899
16th Jun 2025 (Mon) 33.38 34.06 33.37 33.86 199,226
13th Jun 2025 (Fri) 33.41 34.05 33.25 33.25 2,245
12th Jun 2025 (Thu) 33.70 34.33 33.49 33.50 4,145
11th Jun 2025 (Wed) 33.81 34.33 33.59 33.64 27,102
10th Jun 2025 (Tue) 33.60 34.32 33.59 33.69 692
9th Jun 2025 (Mon) 33.55 34.17 33.51 33.62 554
6th Jun 2025 (Fri) 33.41 34.18 33.35 33.44 1,180
5th Jun 2025 (Thu) 33.76 34.37 33.40 33.40 109,774
4th Jun 2025 (Wed) 33.97 34.63 33.73 33.74 1,115,317
3rd Jun 2025 (Tue) 34.54 35.24 33.95 33.95 145,048
2nd Jun 2025 (Mon) 34.40 35.10 34.19 34.47 11,732
30th May 2025 (Fri) 34.40 35.10 34.40 34.50 28,578
29th May 2025 (Thu) 34.00 34.79 33.88 34.42 2,159
28th May 2025 (Wed) 34.10 34.83 33.91 34.13 217,984
27th May 2025 (Tue) 34.40 34.94 34.25 34.35 287,802
26th May 2025 (Mon) 34.24 34.24 34.24 34.24 600
23rd May 2025 (Fri) 33.97 34.67 33.59 33.99 15,683
22nd May 2025 (Thu) 33.81 34.45 33.75 33.75 18,869
21st May 2025 (Wed) 33.95 34.59 33.73 33.92 30,915
20th May 2025 (Tue) 33.76 34.44 33.59 33.87 188,949
19th May 2025 (Mon) 33.60 34.27 33.33 33.69 309,932
FTSE 100 Latest
Value8,992.12
Change19.48