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
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
16th May 2025 (Fri) 33.34 34.05 33.33 33.43 41,400
15th May 2025 (Thu) 32.69 33.35 32.64 33.07 3,570
14th May 2025 (Wed) 32.69 33.36 32.37 32.55 14,252
13th May 2025 (Tue) 32.80 33.52 32.74 32.74 9,421
12th May 2025 (Mon) 33.01 33.60 32.41 32.84 55,936
9th May 2025 (Fri) 32.80 33.50 32.80 32.95 3,090
8th May 2025 (Thu) 32.90 33.54 32.79 32.79 19,168
7th May 2025 (Wed) 32.96 33.64 32.59 32.87 104,567
6th May 2025 (Tue) 32.77 33.51 32.77 33.05 1,486
5th May 2025 (Mon) 32.98 32.98 32.98 32.98 1,935
2nd May 2025 (Fri) 32.29 32.95 32.29 32.67 85,160
1st May 2025 (Thu) 32.09 32.09 32.09 32.09 25,409
30th Apr 2025 (Wed) 31.49 32.12 31.47 32.09 7,641
29th Apr 2025 (Tue) 31.30 31.89 31.25 31.33 29,360
28th Apr 2025 (Mon) 31.34 31.95 31.15 31.29 17,159
FTSE 100 Latest
Value8,798.91
Change63.31