Kalray SA ALKAL
EURONEXT · France · Electronic Technology
€4.56-0.18 (-3.70%)
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | €4.56 | -3.70% | €5.00 | €5.00 | €4.53 | 120.64K |
| 2026-09-30 | €4.74 | +4.76% | €4.63 | €4.85 | €4.51 | 194.06K |
| 2026-09-29 | €4.52 | +3.55% | €4.45 | €4.89 | €4.36 | 510.19K |
| 2026-09-28 | €4.36 | -12.70% | €5.01 | €5.01 | €4.26 | 505.49K |
| 2026-09-25 | €5.00 | -8.59% | €5.50 | €5.75 | €4.57 | 585.83K |
| 2026-09-24 | €5.47 | +4.39% | €5.25 | €5.47 | €5.08 | 139.58K |
| 2026-09-23 | €5.24 | +2.14% | €5.14 | €5.38 | €5.14 | 151.14K |
| 2026-09-22 | €5.13 | -5.00% | €5.28 | €5.36 | €5.01 | 106.78K |
| 2026-09-21 | €5.40 | +4.25% | €5.21 | €5.40 | €5.00 | 103.49K |
| 2026-09-18 | €5.18 | -1.89% | €5.25 | €5.33 | €5.05 | 107.00K |
| 2026-09-17 | €5.28 | -0.56% | €5.25 | €5.50 | €5.25 | 90.17K |
| 2026-09-16 | €5.31 | +3.31% | €5.20 | €5.36 | €5.20 | 72.06K |
| 2026-09-15 | €5.14 | -2.10% | €5.05 | €5.45 | €5.00 | 151.00K |
| 2026-09-14 | €5.25 | -10.41% | €5.65 | €5.70 | €5.15 | 185.83K |
| 2026-09-11 | €5.86 | +1.74% | €5.76 | €5.98 | €5.71 | 58.28K |
| 2026-09-10 | €5.76 | +0.17% | €5.74 | €6.00 | €5.70 | 68.23K |
| 2026-09-09 | €5.75 | -2.54% | €5.90 | €5.93 | €5.69 | 73.41K |
| 2026-09-08 | €5.90 | -2.32% | €6.17 | €6.24 | €5.79 | 158.46K |
| 2026-09-07 | €6.04 | +6.90% | €5.79 | €6.15 | €5.74 | 259.63K |
| 2026-09-04 | €5.65 | +1.25% | €5.60 | €5.68 | €5.50 | 90.52K |
| 2026-09-03 | €5.58 | +1.82% | €5.48 | €5.95 | €5.48 | 167.14K |
| 2026-09-02 | €5.48 | -2.84% | €5.58 | €5.61 | €5.28 | 186.03K |
| 2026-09-01 | €5.64 | -0.70% | €5.67 | €5.88 | €5.63 | 98.59K |
| 2026-08-31 | €5.68 | -0.35% | €5.64 | €6.04 | €5.58 | 236.58K |
| 2026-08-28 | €5.70 | -1.89% | €5.76 | €6.03 | €5.58 | 153.27K |
| 2026-08-27 | €5.81 | -5.37% | €6.30 | €6.45 | €5.81 | 207.19K |
| 2026-08-26 | €6.14 | -0.97% | €6.24 | €6.28 | €6.01 | 87.77K |
| 2026-08-25 | €6.20 | +3.68% | €5.95 | €6.23 | €5.87 | 79.62K |
| 2026-08-24 | €5.98 | -1.32% | €6.06 | €6.14 | €5.91 | 92.14K |
| 2026-08-21 | €6.06 | +0.33% | €6.04 | €6.24 | €5.80 | 126.11K |
| 2026-08-20 | €6.04 | -2.27% | €6.20 | €6.28 | €6.01 | 77.91K |
| 2026-08-19 | €6.18 | +0.32% | €6.16 | €6.30 | €6.03 | 120.06K |
| 2026-08-18 | €6.16 | -4.05% | €6.39 | €6.40 | €6.12 | 171.20K |
| 2026-08-17 | €6.42 | -2.58% | €6.49 | €6.58 | €6.22 | 247.92K |
| 2026-08-14 | €6.59 | -3.80% | €6.82 | €6.91 | €6.41 | 332.41K |
| 2026-08-13 | €6.85 | -0.29% | €6.95 | €7.09 | €6.81 | 129.95K |
| 2026-08-12 | €6.87 | -1.29% | €6.94 | €7.10 | €6.81 | 109.07K |
| 2026-08-11 | €6.96 | -1.97% | €7.15 | €7.17 | €6.90 | 146.42K |
| 2026-08-10 | €7.10 | -3.01% | €7.30 | €7.67 | €7.02 | 199.80K |
| 2026-08-07 | €7.32 | -1.48% | €7.48 | €7.48 | €7.19 | 55.48K |
| 2026-08-06 | €7.43 | +0.68% | €7.38 | €7.48 | €7.07 | 136.79K |
| 2026-08-05 | €7.38 | +3.36% | €7.38 | €7.62 | €7.20 | 201.94K |
| 2026-08-04 | €7.14 | +5.00% | €6.90 | €7.30 | €6.90 | 168.82K |
| 2026-08-03 | €6.80 | -2.86% | €7.20 | €7.30 | €6.70 | 185.51K |
| 2026-07-31 | €7.00 | -5.66% | €7.76 | €7.79 | €6.99 | 212.52K |
| 2026-07-30 | €7.42 | +7.54% | €7.09 | €7.65 | €6.92 | 243.91K |
| 2026-07-29 | €6.90 | -0.43% | €6.98 | €7.20 | €6.29 | 303.44K |
| 2026-07-28 | €6.93 | -9.65% | €8.09 | €8.32 | €6.79 | 432.76K |
| 2026-07-27 | €7.67 | -0.13% | €7.92 | €8.31 | €7.56 | 171.25K |
| 2026-07-24 | €7.68 | -1.54% | €7.85 | €8.22 | €7.52 | 85.44K |
| 2026-07-23 | €7.80 | -6.02% | €8.50 | €8.50 | €7.74 | 155.75K |
| 2026-07-22 | €8.30 | +1.22% | €8.46 | €8.74 | €8.10 | 328.13K |
| 2026-07-21 | €8.20 | +16.31% | €6.96 | €8.20 | €6.95 | 290.54K |
| 2026-07-20 | €7.05 | -5.37% | €7.16 | €7.27 | €6.80 | 253.08K |
| 2026-07-17 | €7.45 | -4.49% | €8.20 | €8.48 | €7.03 | 437.62K |
| 2026-07-16 | €7.80 | -6.25% | €8.32 | €8.42 | €7.58 | 179.48K |
| 2026-07-15 | €8.32 | +0.12% | €8.50 | €8.91 | €8.31 | 115.85K |
| 2026-07-14 | €8.31 | +2.34% | €8.10 | €8.32 | €7.96 | 49.47K |
| 2026-07-13 | €8.12 | -6.02% | €8.69 | €8.71 | €8.07 | 74.68K |
| 2026-07-10 | €8.64 | +0.47% | €8.50 | €8.80 | €8.31 | 156.95K |
| 2026-07-09 | €8.60 | +6.70% | €8.21 | €8.60 | €8.03 | 164.83K |
| 2026-07-08 | €8.06 | -3.93% | €8.15 | €8.18 | €7.50 | 399.43K |
| 2026-07-07 | €8.39 | -8.31% | €9.11 | €9.20 | €8.30 | 206.18K |
| 2026-07-06 | €9.15 | -2.87% | €9.21 | €9.35 | €8.80 | 129.25K |
| 2026-07-03 | €9.42 | +11.74% | €8.69 | €9.71 | €8.60 | 425.14K |
| 2026-07-02 | €8.43 | -6.54% | €9.09 | €9.09 | €8.32 | 191.33K |
| 2026-07-01 | €9.02 | +2.97% | €8.72 | €9.35 | €8.56 | 362.23K |
| 2026-06-30 | €8.76 | +9.50% | €8.00 | €8.95 | €7.80 | 266.72K |
| 2026-06-29 | €8.00 | -0.25% | €8.20 | €8.35 | €7.70 | 215.23K |
| 2026-06-26 | €8.02 | +0.38% | €7.80 | €8.11 | €7.31 | 381.19K |
| 2026-06-25 | €7.99 | -4.31% | €8.65 | €9.08 | €7.83 | 245.50K |
| 2026-06-24 | €8.35 | -4.68% | €8.65 | €8.65 | €7.93 | 330.26K |
| 2026-06-23 | €8.76 | -4.68% | €9.02 | €9.57 | €8.62 | 274.67K |
| 2026-06-22 | €9.19 | +4.43% | €8.86 | €9.70 | €8.30 | 611.00K |
| 2026-06-19 | €8.80 | -4.97% | €9.30 | €9.50 | €7.51 | 548.43K |
| 2026-06-18 | €9.26 | -11.81% | €10.56 | €10.58 | €8.56 | 861.68K |
| 2026-06-17 | €10.50 | -1.32% | €10.60 | €10.80 | €10.00 | 248.99K |
| 2026-06-16 | €10.64 | -6.99% | €11.62 | €12.20 | €10.46 | 410.19K |
| 2026-06-15 | €11.44 | +2.88% | €11.60 | €12.22 | €11.20 | 427.73K |
| 2026-06-12 | €11.12 | +12.66% | €10.78 | €11.36 | €10.22 | 389.10K |
| 2026-06-11 | €9.87 | -0.20% | €9.86 | €10.50 | €9.62 | 214.39K |
| 2026-06-10 | €9.89 | -11.70% | €11.26 | €11.40 | €9.52 | 749.62K |
| 2026-06-09 | €11.20 | -7.44% | €12.28 | €12.46 | €11.20 | 256.85K |
| 2026-06-08 | €12.10 | +1.68% | €11.00 | €12.42 | €10.56 | 554.63K |
| 2026-06-05 | €11.90 | -9.71% | €13.22 | €13.22 | €11.66 | 328.56K |
| 2026-06-04 | €13.18 | -2.37% | €13.02 | €13.42 | €12.30 | 339.99K |
| 2026-06-03 | €13.50 | -7.15% | €14.34 | €14.46 | €13.20 | 406.12K |
| 2026-06-02 | €14.54 | +1.96% | €14.64 | €14.98 | €13.18 | 637.10K |
| 2026-06-01 | €14.26 | +9.69% | €13.96 | €16.00 | €13.72 | 1.20M |
| 2026-05-29 | €13.00 | +6.21% | €12.50 | €13.66 | €12.44 | 572.98K |