Klepierre SA (LI.PA) — Price History

As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.

Daily prices

Date	Open	High	Low	Close	Chg %	Volume
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
2025-11-06	33.20	33.42	33.12	33.42	+0.72%	622,560
2025-11-05	33.28	33.28	32.94	33.18	-0.42%	362,866
2025-11-04	33.14	33.32	32.86	33.32	+0.42%	364,532
2025-11-03	33.12	33.22	33.02	33.18	+0.12%	260,620
2025-10-31	33.18	33.34	33.08	33.14	-0.24%	356,307
2025-10-30	33.24	33.36	33.00	33.22	-0.42%	412,694
2025-10-29	33.36	33.46	33.20	33.36	+0.06%	376,321
2025-10-28	33.18	33.34	33.10	33.34	+0.48%	421,248
2025-10-27	33.56	33.60	33.14	33.18	-1.13%	309,959
2025-10-24	33.54	33.62	33.16	33.56	+0.18%	638,922
2025-10-23	33.50	33.84	33.26	33.50	+0.42%	817,840
2025-10-22	33.02	33.56	33.02	33.36	+1.46%	806,546
2025-10-21	32.70	33.12	32.62	32.88	+0.86%	645,934
2025-10-20	32.74	32.92	32.60	32.60	-0.43%	361,589
2025-10-17	33.10	33.14	32.68	32.74	-1.27%	766,758
2025-10-16	32.96	33.24	32.76	33.16	+0.91%	444,246
2025-10-15	32.78	33.00	32.56	32.86	+0.18%	485,404
2025-10-14	32.84	33.18	32.48	32.80	+2.12%	655,893
2025-10-13	32.06	32.24	31.90	32.12	+0.44%	476,851
2025-10-10	32.10	32.24	31.98	31.98	-0.12%	419,242
2025-10-09	31.68	32.16	31.68	32.02	+0.76%	438,724
2025-10-08	31.56	31.82	31.44	31.78	+1.02%	582,002
2025-10-07	31.94	31.96	31.26	31.46	-1.69%	630,960
2025-10-06	32.38	32.46	31.68	32.00	-1.66%	755,037
2025-10-03	33.00	33.04	32.38	32.54	-1.27%	455,003
2025-10-02	32.94	33.00	32.62	32.96	+0.12%	381,886
2025-10-01	33.18	33.18	32.76	32.92	-0.72%	669,690
2025-09-30	33.02	33.16	32.72	33.16	+0.36%	648,728
2025-09-29	33.10	33.16	32.84	33.04	+0.00%	383,834
2025-09-26	33.00	33.12	32.82	33.04	+0.67%	371,304
2025-09-25	32.60	33.00	32.60	32.82	+0.00%	396,543
2025-09-24	32.86	32.86	32.68	32.82	+0.06%	387,188
2025-09-23	32.98	33.08	32.80	32.80	-0.49%	345,666
2025-09-22	32.96	33.10	32.72	32.96	-0.18%	407,623
2025-09-19	32.82	33.02	32.68	33.02	+0.67%	1,570,736
2025-09-18	32.70	33.20	32.68	32.80	+0.06%	617,282
2025-09-17	32.90	32.96	32.60	32.78	-0.06%	520,487
2025-09-16	33.40	33.40	32.74	32.80	-1.91%	430,176
2025-09-15	33.62	33.72	33.34	33.44	-0.48%	338,045
2025-09-12	33.40	33.78	33.30	33.60	+0.78%	343,837
2025-09-11	33.24	33.46	33.12	33.34	+0.30%	397,212
2025-09-10	33.32	33.48	33.08	33.24	+0.24%	539,207
2025-09-09	33.40	33.70	33.16	33.16	-0.48%	417,298
2025-09-08	33.60	33.60	33.32	33.32	-0.66%	357,097
2025-09-05	33.14	33.54	32.92	33.54	+1.21%	494,090
2025-09-04	32.70	33.22	32.62	33.14	+1.35%	581,220
2025-09-03	32.84	32.96	32.56	32.70	-0.18%	545,965
2025-09-02	33.26	33.26	32.66	32.76	-1.62%	713,355
2025-09-01	33.36	33.36	33.16	33.30	-0.12%	299,059
2025-08-29	33.18	33.42	33.18	33.34	+0.36%	439,080
2025-08-28	33.52	33.62	32.90	33.22	-0.95%	575,874
2025-08-27	33.92	34.00	33.52	33.54	-1.81%	519,695
2025-08-26	34.50	34.50	33.66	34.16	-1.78%	1,310,303
2025-08-25	35.40	35.40	34.72	34.78	-1.70%	424,065
2025-08-22	35.34	35.44	35.20	35.38	+0.23%	198,576
2025-08-21	35.32	35.36	35.10	35.30	-0.23%	284,245
2025-08-20	34.96	35.40	34.96	35.38	+1.32%	281,025
2025-08-19	34.94	35.08	34.88	34.92	+0.23%	361,383
2025-08-18	34.86	35.02	34.72	34.84	+0.23%	259,012
2025-08-15	34.64	34.80	34.58	34.76	+0.64%	261,683

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-0.66%
Sep-0.42%
Oct+0.67%
Nov+1.15%
Dec+0.48%

FAQ · from the current price data · as of 2026-08-07

Quick answers

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

39.66 on 2026-08-07, 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 2026-08-07.

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 408 daily bars in the Closelook data lake.