Klingelnberg AG - KLIN.SW - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 23, 2025	11.45	11.2	11.2	11.45	11.2	737
December 22, 2025	11.75	11.55	11.55	11.8	11.45	739
December 19, 2025	11	11.65	11.65	11.75	10.8	1,846
December 18, 2025	11.05	11.1	11.1	11.2	11.05	63
December 17, 2025	11.3	11.15	11.15	11.3	10.95	2,472
December 16, 2025	11	11.4	11.4	11.45	11	1,206
December 15, 2025	11.1	11	11	11.25	11	3,225
December 12, 2025	10.9	11	11	11.4	10.9	5,596
December 11, 2025	10.8	11	11	11	10.8	1,042
December 10, 2025	10.5	10.7	10.7	10.9	10.5	2,486
December 09, 2025	10.4	10.5	10.5	10.6	10.4	1,065
December 08, 2025	10.5	10.5	10.5	10.5	10.5	1,171
December 05, 2025	10.5	10.5	10.5	10.5	10.2	5,524
December 04, 2025	10.3	10.4	10.4	10.5	10.2	7,550
December 03, 2025	10.1	10.25	10.25	10.45	10.1	6,461
December 02, 2025	10.15	10.1	10.1	10.3	10.1	1,668
December 01, 2025	10.1	10.3	10.3	10.35	10.1	1,123
November 28, 2025	10.2	10	10	10.3	10	3,646
November 27, 2025	10.35	10.25	10.25	10.35	10.1	4,482
November 26, 2025	10.2	10.25	10.25	10.45	10.2	1,693
November 25, 2025	10.5	10.05	10.05	10.5	10	10,113
November 24, 2025	10.4	10.4	10.4	10.4	10.4	350
November 21, 2025	10.2	10.25	10.25	10.25	10.1	1,512
November 20, 2025	10.2	10.25	10.25	10.25	10.15	2,294
November 19, 2025	10.2	10.1	10.1	10.2	10.1	1,716
November 18, 2025	10.2	10.2	10.2	10.2	10.2	941
November 17, 2025	10.45	10.2	10.2	10.45	10	3,413
November 14, 2025	10.6	10.35	10.35	10.6	10.35	1,629
November 13, 2025	10.3	10.5	10.5	10.5	10.2	2,755
November 12, 2025	10.2	10.25	10.25	10.5	10	11,089
November 11, 2025	10.35	10.1	10.1	10.5	9.94	12,712
November 10, 2025	10.4	10.45	10.45	10.55	10.15	7,214
November 07, 2025	10.5	10.5	10.5	10.5	10.5	0
November 06, 2025	10.5	10.5	10.5	10.5	10.4	1,130
November 05, 2025	10.7	10.5	10.5	10.7	10.5	227
November 04, 2025	10.25	10.6	10.6	10.6	10.25	1,054
November 03, 2025	10.3	10.3	10.3	10.4	10.25	17,424
October 31, 2025	10.5	10.4	10.4	10.5	10.3	6,906
October 30, 2025	10.55	10.6	10.6	10.6	10.4	2,043
October 29, 2025	10.55	10.55	10.55	10.65	10.55	628
October 28, 2025	10.55	10.55	10.55	10.55	10.55	1,221
October 27, 2025	10.55	10.65	10.65	10.65	10.55	2,004
October 24, 2025	10.7	10.7	10.7	10.7	10.7	1,078
October 23, 2025	10.5	10.7	10.7	10.7	10.5	1,125
October 22, 2025	10.4	10.5	10.5	10.5	10.4	1,340
October 21, 2025	10.4	10.5	10.5	10.5	10.4	526
October 20, 2025	10.4	10.3	10.3	10.45	10.3	1,196
October 17, 2025	10.3	10.5	10.5	10.5	10.3	2,395
October 16, 2025	10.5	10.3	10.3	10.5	10.2	2,763
October 15, 2025	10.85	10.6	10.6	10.85	10.5	5,710
October 14, 2025	10.9	10.95	10.95	10.95	10.8	1,772
October 13, 2025	10.7	10.85	10.85	10.85	10.65	751
October 10, 2025	10.95	10.8	10.8	10.95	10.7	2,918
October 09, 2025	11	10.85	10.85	11.1	10.85	3,345
October 08, 2025	11.2	11.1	11.1	11.4	11.1	4,319
October 07, 2025	11.6	11.3	11.3	11.6	11.2	2,620
October 06, 2025	11.25	11.6	11.6	11.6	11.25	2,650
October 03, 2025	11.5	11.3	11.3	11.5	11.3	1,306
October 02, 2025	11.8	11.3	11.3	11.8	11.15	8,749
October 01, 2025	11.75	11.9	11.9	11.9	11.75	2,030

Klingelnberg AG (KLIN.SW) SIX