Klepierre SA (LI.PA) — Price History

As of 2026-10-30 — refreshed nightly from the Closelooknet data lake. Diary readings, not advice.

The Closelooknet read

Signal: Pullback inside an uptrend stack — Trades -2.8% vs the 50-day and +0% vs the 200-day average, 12.7% below the 52-week high and +15.1% off the 52-week low. Computed from daily closes. (as of 2026-10-30)
Trend: Klepierre SA trades 2.8% below its 50-day and 0.0% above its 200-day moving average. (as of 2026-10-30)

Klépierre operates large shopping centres across mainland Europe, owning and managing retail properties in several countries. It earns rental income from tenants inside those centres and tracks footfall across its holdings.

The full read — the desk's view, the earnings record, peers and the company snapshot — is on the LI.PA overview; the trend detail on the technical tab. Research diary readings, not advice.

Daily prices

Date	Open	High	Low	Close	Chg %	Volume
2026-10-30	35.40	35.50	34.96	35.24	-0.23%	952,309
2026-10-29	35.50	35.62	35.24	35.32	-0.23%	541,533
2026-10-28	35.44	35.46	35.24	35.40	-0.28%	442,489
2026-10-27	35.40	35.58	35.14	35.50	+0.68%	591,003
2026-10-26	35.02	35.38	34.92	35.26	+1.21%	303,319
2026-10-23	35.40	35.40	34.68	34.84	-1.14%	490,523
2026-10-22	35.18	35.36	35.06	35.24	-0.23%	670,443
2026-10-21	35.16	35.82	35.10	35.32	+1.03%	752,911
2026-10-20	34.78	35.14	34.54	34.96	+0.29%	699,635
2026-10-19	35.30	35.30	34.26	34.86	-2.24%	623,634
2026-10-16	35.64	35.84	35.56	35.66	+0.17%	468,847
2026-10-15	35.52	35.96	35.52	35.60	+0.68%	776,419
2026-10-14	35.40	35.66	35.22	35.36	+0.23%	648,173
2026-10-13	35.16	35.56	35.16	35.28	+0.86%	508,828
2026-10-12	35.20	35.30	34.78	34.98	-0.57%	447,043
2026-10-09	35.00	35.28	34.96	35.18	+1.68%	462,908
2026-10-08	34.80	34.94	34.52	34.60	-0.86%	470,964
2026-10-07	35.32	35.34	34.90	34.90	-1.30%	516,136
2026-10-06	34.60	35.36	34.58	35.36	+2.67%	906,427
2026-10-05	34.42	34.58	34.24	34.44	+0.06%	621,209
2026-10-02	34.50	34.56	34.12	34.42	-0.17%	658,697
2026-10-01	35.06	35.06	34.34	34.48	-2.82%	696,278
2026-09-30	36.20	36.28	35.30	35.48	-1.93%	791,588
2026-09-29	36.50	36.54	36.18	36.18	-0.77%	585,834
2026-09-28	36.72	36.90	36.42	36.46	-0.16%	415,324
2026-09-25	36.96	37.22	36.42	36.52	+0.77%	698,461
2026-09-24	36.36	36.66	36.24	36.24	-0.38%	306,246
2026-09-23	36.66	36.76	36.34	36.38	-0.49%	707,254
2026-09-22	36.36	36.66	36.22	36.56	+0.49%	918,471
2026-09-21	36.70	36.74	36.38	36.38	-0.66%	441,062
2026-09-18	36.84	36.84	36.54	36.62	-0.81%	1,169,514
2026-09-17	37.06	37.16	36.78	36.92	-0.16%	421,811
2026-09-16	36.86	37.18	36.82	36.98	+0.22%	450,370
2026-09-15	36.74	36.90	36.36	36.90	+0.38%	373,154
2026-09-14	36.84	37.08	36.66	36.76	+0.33%	301,068
2026-09-11	36.92	37.14	36.64	36.64	-0.22%	250,668
2026-09-10	36.88	37.08	36.72	36.72	-0.60%	354,436
2026-09-09	37.10	37.12	36.88	36.94	-0.54%	376,532
2026-09-08	37.06	37.30	36.68	37.14	+0.32%	292,578
2026-09-07	37.76	37.78	36.96	37.02	-2.48%	377,318
2026-09-04	37.86	37.96	37.60	37.96	+0.42%	311,824
2026-09-03	37.56	37.96	37.44	37.80	+0.75%	360,641
2026-09-02	37.78	37.96	37.48	37.52	-0.79%	406,224
2026-09-01	37.50	37.82	37.32	37.82	+0.96%	424,811
2026-08-31	37.74	37.82	37.46	37.46	-0.79%	1,393,833
2026-08-28	38.04	38.12	37.76	37.76	-0.26%	361,625
2026-08-27	38.50	38.56	37.64	37.86	-1.87%	426,768
2026-08-26	39.26	39.36	38.56	38.58	-1.43%	467,670
2026-08-25	39.10	39.42	39.10	39.14	+0.20%	329,751
2026-08-24	38.90	39.10	38.80	39.06	+0.62%	310,208
2026-08-21	38.64	38.94	38.52	38.82	+0.73%	773,219
2026-08-20	38.60	38.84	38.54	38.54	+0.21%	387,780
2026-08-19	38.54	38.82	38.46	38.46	-0.31%	467,430
2026-08-18	38.90	39.02	38.56	38.58	-1.03%	493,271
2026-08-17	38.68	39.04	38.60	38.98	+0.41%	315,273
2026-08-14	38.80	38.88	38.60	38.82	+0.05%	422,593
2026-08-13	39.26	39.40	38.80	38.80	-1.22%	647,386
2026-08-12	39.58	39.58	39.14	39.28	-0.71%	415,574
2026-08-11	39.22	39.56	39.20	39.56	+0.87%	281,936
2026-08-10	39.60	39.60	39.10	39.22	-1.11%	351,522
2026-08-07	39.90	39.90	39.20	39.66	-0.65%	382,520
2026-08-06	40.20	40.38	39.72	39.92	-0.15%	490,715
2026-08-05	39.52	40.10	39.46	39.98	+0.96%	489,971
2026-08-04	39.56	39.98	39.52	39.60	-0.05%	526,733
2026-08-03	39.20	39.78	39.20	39.62	+0.71%	512,327
2026-07-31	39.60	39.78	39.34	39.34	-0.41%	657,803
2026-07-30	39.00	39.50	38.76	39.50	+1.39%	556,769
2026-07-29	39.28	39.28	38.78	38.96	-0.36%	604,988
2026-07-28	39.16	39.38	39.06	39.10	+0.46%	689,145
2026-07-27	38.84	39.06	38.62	38.92	+0.72%	502,476
2026-07-24	38.36	38.64	38.22	38.64	+0.89%	681,345
2026-07-23	38.18	38.48	38.16	38.30	+0.52%	569,119
2026-07-22	38.00	38.34	37.92	38.10	+0.26%	562,321
2026-07-21	37.90	38.02	37.68	38.00	+0.00%	829,475
2026-07-20	37.60	38.06	37.48	38.00	+0.58%	716,242
2026-07-17	37.34	37.78	37.32	37.78	+1.61%	618,481
2026-07-16	37.40	37.50	36.84	37.18	+1.09%	657,071
2026-07-15	36.42	36.88	36.26	36.78	+0.99%	509,586
2026-07-14	36.18	36.44	35.88	36.42	+0.44%	349,298
2026-07-13	36.16	36.46	36.12	36.26	+0.33%	461,542
2026-07-10	35.80	36.28	35.80	36.14	+0.84%	285,357
2026-07-09	35.60	35.92	35.52	35.84	+0.79%	361,726
2026-07-08	35.90	35.90	35.26	35.56	-1.17%	512,874
2026-07-07	35.70	36.02	35.62	35.98	+0.95%	435,636
2026-07-06	35.80	35.86	35.54	35.64	-0.17%	333,426
2026-07-03	35.66	35.80	35.58	35.70	-2.25%	330,540
2026-07-02	36.20	36.78	36.20	36.52	+1.11%	715,281
2026-07-01	36.70	36.70	35.94	36.12	-1.26%	724,001
2026-06-30	37.14	37.20	36.42	36.58	-1.40%	766,503
2026-06-29	37.12	37.26	36.80	37.10	-0.22%	360,180
2026-06-26	36.70	37.18	36.56	37.18	+1.86%	538,273
2026-06-25	36.70	36.92	36.50	36.50	-0.44%	565,403
2026-06-24	36.02	36.74	36.02	36.66	+2.06%	512,395
2026-06-23	36.00	36.18	35.80	35.92	+0.06%	929,857
2026-06-22	35.62	35.90	35.36	35.90	+0.62%	817,200
2026-06-19	35.90	35.96	35.28	35.68	-0.56%	3,148,742
2026-06-18	36.00	36.00	35.44	35.88	-0.50%	892,501
2026-06-17	36.22	36.42	36.06	36.06	-0.39%	704,017
2026-06-16	36.54	36.54	36.08	36.20	+0.17%	598,956
2026-06-15	36.60	36.70	36.14	36.14	-0.99%	701,687
2026-06-12	36.92	37.00	36.50	36.50	-0.44%	921,032
2026-06-11	36.54	37.02	36.54	36.66	+0.11%	678,564
2026-06-10	35.70	36.74	35.68	36.62	+2.87%	1,451,360
2026-06-09	35.10	35.78	35.10	35.60	+1.42%	585,823
2026-06-08	34.64	35.16	34.62	35.10	+1.15%	572,415
2026-06-05	34.74	35.02	34.56	34.70	-0.06%	501,846
2026-06-04	34.50	34.76	34.40	34.72	+0.64%	481,688
2026-06-03	34.60	34.72	34.28	34.50	-0.12%	487,102
2026-06-02	34.72	34.96	34.44	34.54	-0.63%	549,755
2026-06-01	34.94	35.02	34.42	34.76	-0.74%	758,667
2026-05-29	35.12	35.42	35.02	35.02	-0.28%	1,956,201
2026-05-28	34.70	35.14	34.66	35.12	+1.04%	634,246
2026-05-27	34.58	34.78	34.34	34.76	+1.34%	513,555
2026-05-26	34.86	35.04	34.30	34.30	-1.66%	579,700
2026-05-25	34.94	35.20	34.88	34.88	+0.40%	194,757
2026-05-22	34.88	34.96	34.72	34.74	-0.17%	486,267
2026-05-21	34.68	35.08	34.68	34.80	+0.46%	539,056
2026-05-20	34.48	34.90	34.34	34.64	+0.46%	553,910
2026-05-19	34.24	34.64	34.22	34.48	+1.11%	425,959
2026-05-18	33.76	34.16	33.68	34.10	+0.47%	588,938
2026-05-15	34.10	34.11	33.76	33.94	-0.76%	370,983
2026-05-14	34.20	34.36	33.96	34.20	+0.47%	351,268
2026-05-13	34.64	34.66	34.04	34.04	-1.90%	552,410
2026-05-12	34.46	35.12	34.30	34.70	+0.06%	493,298
2026-05-11	34.44	34.76	34.30	34.68	+0.46%	411,133
2026-05-08	34.20	34.68	34.02	34.52	+0.47%	605,730
2026-05-07	34.78	34.84	33.94	34.36	-0.64%	880,380
2026-05-06	34.50	34.82	34.28	34.58	+0.88%	732,183
2026-05-05	34.06	34.52	34.06	34.28	+0.65%	359,466
2026-05-04	34.64	34.64	33.78	34.06	-1.16%	350,671
2026-04-30	34.22	34.46	34.01	34.46	+0.29%	575,899
2026-04-29	34.90	34.92	34.36	34.36	-1.77%	326,687
2026-04-28	34.74	34.98	34.58	34.98	+0.46%	430,547
2026-04-27	34.90	34.92	34.60	34.82	+0.00%	399,146
2026-04-24	34.80	35.02	34.68	34.82	-0.34%	514,979
2026-04-23	35.02	35.02	34.56	34.94	-0.46%	468,546
2026-04-22	35.00	35.40	34.92	35.10	+0.40%	337,453
2026-04-21	35.26	35.50	34.96	34.96	-1.08%	344,602
2026-04-20	35.22	35.52	35.14	35.34	+0.00%	358,891
2026-04-17	35.20	35.34	34.92	35.34	+0.63%	655,492
2026-04-16	35.20	35.44	35.06	35.12	-0.17%	522,675
2026-04-15	35.34	35.38	35.02	35.18	-0.06%	648,114
2026-04-14	34.78	35.36	34.68	35.20	+1.50%	1,151,470
2026-04-13	34.74	34.90	34.50	34.68	-0.34%	1,106,007
2026-04-10	34.74	35.04	34.70	34.80	+0.00%	977,056
2026-04-09	34.30	34.80	34.14	34.80	+1.87%	1,005,659
2026-04-08	34.66	34.72	33.82	34.16	+1.67%	976,097
2026-04-07	33.86	34.12	33.52	33.60	-0.36%	913,384
2026-04-02	33.30	33.76	33.10	33.72	+0.78%	877,945
2026-04-01	32.92	33.46	32.92	33.46	+3.21%	1,163,599
2026-03-31	32.26	32.66	32.26	32.42	+0.93%	1,173,559
2026-03-30	31.74	32.12	31.42	32.12	+3.48%	1,264,761
2026-03-27	31.30	31.38	30.86	31.04	-0.83%	1,099,367
2026-03-26	31.06	31.56	31.06	31.30	+0.06%	940,793
2026-03-25	31.76	32.00	31.12	31.28	-0.57%	1,114,961
2026-03-24	31.58	31.90	31.32	31.46	-0.19%	982,039
2026-03-23	31.74	32.54	31.42	31.52	-2.17%	1,547,689
2026-03-20	32.92	33.18	32.12	32.22	-1.35%	1,713,364
2026-03-19	33.40	33.44	32.66	32.66	-2.45%	1,160,677
2026-03-18	33.50	33.84	33.30	33.48	+0.48%	951,394
2026-03-17	33.00	33.52	33.00	33.32	+0.97%	771,184
2026-03-16	32.30	33.12	32.30	33.00	+2.55%	854,992
2026-03-13	31.82	32.68	31.80	32.18	+1.13%	675,440
2026-03-12	31.70	32.02	31.46	31.82	+0.06%	647,889
2026-03-11	32.30	32.30	31.72	31.80	-1.73%	853,202
2026-03-10	32.32	32.64	32.30	32.36	+1.12%	805,506
2026-03-09	32.66	32.76	31.98	32.00	-3.32%	851,892
2026-03-06	33.56	33.60	32.72	33.10	-3.33%	847,690
2026-03-05	34.80	35.12	34.24	34.24	-1.83%	1,026,483
2026-03-04	34.80	35.18	34.60	34.88	+0.40%	635,847
2026-03-03	35.10	35.16	34.36	34.74	-2.25%	831,754
2026-03-02	35.48	35.62	35.10	35.54	-0.22%	770,152
2026-02-27	35.30	36.06	35.26	35.62	+0.79%	2,463,190
2026-02-26	34.70	35.42	34.70	35.34	+1.79%	590,963
2026-02-25	34.60	34.98	34.46	34.72	+0.17%	574,825
2026-02-24	34.34	35.10	34.32	34.66	+0.64%	684,098
2026-02-23	34.06	34.70	33.82	34.44	+1.29%	519,007
2026-02-20	34.86	35.30	33.36	34.00	-2.19%	1,172,622
2026-02-19	34.52	34.90	34.32	34.76	+0.46%	502,445
2026-02-18	34.34	34.68	34.26	34.60	+0.64%	808,043
2026-02-17	33.56	34.38	33.54	34.38	+2.32%	432,973
2026-02-16	33.40	33.60	33.24	33.60	+0.54%	518,670
2026-02-13	32.98	33.50	32.84	33.42	+1.83%	570,719
2026-02-12	32.92	33.00	32.34	32.82	-0.24%	542,829
2026-02-11	32.62	33.12	32.44	32.90	+0.98%	499,194
2026-02-10	32.80	32.84	32.58	32.58	-0.67%	463,931
2026-02-09	32.84	32.98	32.60	32.80	+0.06%	427,460
2026-02-06	32.36	33.04	32.36	32.78	+1.42%	489,263
2026-02-05	31.80	32.32	31.58	32.32	+1.89%	668,236
2026-02-04	31.90	32.10	31.50	31.72	-0.75%	1,071,227
2026-02-03	32.56	32.66	31.62	31.96	-1.48%	769,983
2026-02-02	32.48	32.80	32.38	32.44	+0.00%	466,214
2026-01-30	32.30	32.44	32.22	32.44	+0.50%	514,229
2026-01-29	32.60	32.66	32.28	32.28	-1.22%	653,597
2026-01-28	32.44	32.78	32.26	32.68	+0.62%	351,041
2026-01-27	32.48	32.64	32.28	32.48	-0.18%	335,345
2026-01-26	32.56	32.66	32.36	32.54	+0.25%	264,089
2026-01-23	32.44	32.54	32.34	32.46	-0.12%	395,649
2026-01-22	32.60	32.84	32.30	32.50	+0.31%	432,900
2026-01-21	32.34	32.66	32.28	32.40	-0.37%	437,719
2026-01-20	32.70	32.76	32.26	32.52	-0.67%	732,023
2026-01-19	32.80	32.96	32.70	32.74	-0.97%	327,406
2026-01-16	33.12	33.42	33.00	33.06	-0.12%	524,242
2026-01-15	33.42	33.44	32.96	33.10	-0.66%	415,467
2026-01-14	32.98	33.32	32.92	33.32	+1.09%	507,238
2026-01-13	33.66	33.80	32.90	32.96	-2.37%	536,091
2026-01-12	33.90	33.90	33.54	33.76	-0.41%	319,885
2026-01-09	34.36	34.36	33.82	33.90	-1.34%	327,910
2026-01-08	34.32	34.42	33.94	34.36	+0.17%	510,065
2026-01-07	33.26	34.30	33.26	34.30	+3.38%	719,502
2026-01-06	32.98	33.18	32.52	33.18	+0.73%	498,520
2026-01-05	33.40	33.40	32.82	32.94	-1.08%	582,292
2026-01-02	33.70	33.74	33.28	33.30	-1.30%	328,665
2025-12-31	33.92	33.92	33.64	33.74	-0.53%	180,434
2025-12-30	33.78	33.96	33.72	33.92	+0.53%	199,274
2025-12-29	33.70	33.92	33.58	33.74	-0.06%	378,391
2025-12-24	33.74	33.82	33.70	33.76	+0.06%	71,857
2025-12-23	33.92	33.96	33.74	33.74	-0.53%	220,333
2025-12-22	33.52	33.92	33.46	33.92	+0.95%	391,833
2025-12-19	33.76	33.76	33.36	33.60	-0.47%	1,064,558
2025-12-18	33.46	33.78	33.46	33.76	+1.20%	403,328
2025-12-17	33.44	33.52	33.18	33.36	-0.06%	435,461
2025-12-16	33.16	33.38	32.98	33.38	+1.09%	565,174
2025-12-15	32.96	33.40	32.96	33.02	+0.55%	488,932
2025-12-12	32.78	33.18	32.66	32.84	+0.12%	322,553
2025-12-11	32.78	32.82	32.52	32.80	+0.00%	365,709
2025-12-10	33.02	33.08	32.78	32.80	-0.85%	305,236
2025-12-09	33.06	33.20	32.88	33.08	+0.06%	400,240
2025-12-08	32.84	33.26	32.84	33.06	+0.36%	352,298
2025-12-05	33.02	33.16	32.90	32.94	-0.36%	403,412
2025-12-04	33.42	33.44	33.02	33.06	-1.02%	421,050
2025-12-03	33.58	33.64	33.36	33.40	-0.36%	402,406
2025-12-02	33.60	33.76	33.44	33.52	-0.18%	393,839
2025-12-01	33.50	33.64	33.40	33.58	+0.06%	418,870
2025-11-28	33.54	33.68	33.52	33.56	+0.00%	334,828
2025-11-27	33.50	33.76	33.44	33.56	+0.30%	199,182
2025-11-26	33.12	33.52	33.00	33.46	+1.27%	492,784
2025-11-25	32.88	33.12	32.74	33.04	+0.79%	501,569
2025-11-24	32.70	32.88	32.26	32.78	-0.18%	1,240,113
2025-11-21	33.08	33.12	32.38	32.84	-0.73%	528,883
2025-11-20	33.40	33.40	33.08	33.08	-0.36%	309,100
2025-11-19	33.40	33.40	33.02	33.20	-0.48%	292,361
2025-11-18	33.40	33.46	33.12	33.36	-0.83%	541,529
2025-11-17	33.90	33.98	33.49	33.64	-0.77%	382,655
2025-11-14	34.20	34.20	33.78	33.90	-0.99%	304,016
2025-11-13	34.16	34.32	34.12	34.24	+0.35%	359,859
2025-11-12	34.20	34.30	34.00	34.12	+0.12%	540,716
2025-11-11	33.84	34.24	33.76	34.08	+1.07%	371,895
2025-11-10	33.58	33.82	33.46	33.72	+0.42%	404,388
2025-11-07	33.38	33.58	33.16	33.58	+0.48%	311,430

Most recent 250 sessions, newest first.

Seasonal returns

Best month historically: Feb (+8.46%). Worst month: Mar (-4.23%). Based on 2 years of daily data (2025–2026).

Jan-0.22%
Feb+8.46%
Mar-4.23%
Apr+3.23%
May+4.13%
Jun+1.11%
Jul+4.73%
Aug-3.05%
Sep-3.30%
Oct+0.67%
Nov+1.15%
Dec+0.48%

FAQ · from the current price data · as of 2026-10-30

Quick answers

What is Klepierre SA's (LI.PA) latest close?

35.24 on 2026-10-30, from the Closelook data lake's daily price record.

What is LI.PA's 52-week high and low?

40.38 high and 30.86 low over the trailing 52 weeks, as of 2026-10-30.

What is Klepierre SA's strongest and weakest month historically?

Historically, LI.PA's strongest calendar month has been Feb (average +8.46%) and its weakest Mar (average -4.23%), based on 2 years of daily data (2025–2026).

How many years of seasonality does this cover?

2 years (2025–2026), computed from 468 daily bars in the Closelook data lake.

What is the current Closelooknet signal on LI.PA?

Pullback inside an uptrend stack: Trades -2.8% vs the 50-day and +0% vs the 200-day average, 12.7% below the 52-week high and +15.1% off the 52-week low. Computed from daily closes. As of 2026-10-30. A research diary reading, not advice.

Is LI.PA above its 50-day and 200-day moving averages?

Klepierre SA trades 2.8% below its 50-day and 0.0% above its 200-day moving average (0.2% above its 20-day). As of 2026-10-30.