Klarsen SA ALKLA
EURONEXT · France · Commercial Services
€0.5500-0.01 (-2.14%)
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 |
|---|---|---|---|---|---|---|
| 2026-09-30 | €0.56 | -2.09% | €0.58 | €0.64 | €0.56 | 18.07K |
| 2026-09-29 | €0.57 | -11.69% | €0.60 | €0.62 | €0.57 | 18.24K |
| 2026-09-28 | €0.65 | -5.80% | €0.64 | €0.70 | €0.63 | 716 |
| 2026-09-25 | €0.69 | -1.43% | €0.67 | €0.69 | €0.62 | 5.06K |
| 2026-09-24 | €0.70 | -1.13% | €0.70 | €0.72 | €0.66 | 1.22K |
| 2026-09-23 | €0.71 | 0.00% | €0.71 | €0.71 | €0.71 | 0 |
| 2026-09-22 | €0.71 | +5.67% | €0.71 | €0.71 | €0.67 | 1.86K |
| 2026-09-21 | €0.67 | -6.42% | €0.72 | €0.72 | €0.67 | 5.82K |
| 2026-09-18 | €0.72 | +1.13% | €0.71 | €0.72 | €0.68 | 290 |
| 2026-09-17 | €0.71 | +4.12% | €0.70 | €0.72 | €0.68 | 4.83K |
| 2026-09-16 | €0.68 | -4.76% | €0.66 | €0.72 | €0.66 | 8.17K |
| 2026-09-15 | €0.71 | -0.83% | €0.67 | €0.71 | €0.65 | 16.66K |
| 2026-09-14 | €0.72 | -6.49% | €0.75 | €0.78 | €0.68 | 16.25K |
| 2026-09-11 | €0.77 | -4.70% | €0.78 | €0.81 | €0.76 | 5.50K |
| 2026-09-10 | €0.81 | -3.81% | €0.77 | €0.84 | €0.77 | 11.44K |
| 2026-09-09 | €0.84 | 0.00% | €0.84 | €0.84 | €0.84 | 1.00K |
| 2026-09-08 | €0.84 | 0.00% | €0.84 | €0.84 | €0.84 | 1.13K |
| 2026-09-07 | €0.84 | -1.41% | €0.85 | €0.85 | €0.77 | 44.04K |
| 2026-09-04 | €0.85 | -4.27% | €0.85 | €0.90 | €0.85 | 13.00K |
| 2026-09-03 | €0.89 | -2.41% | €0.91 | €0.91 | €0.89 | 20.83K |
| 2026-09-02 | €0.91 | -6.94% | €0.95 | €0.95 | €0.87 | 32.95K |
| 2026-09-01 | €0.98 | -1.01% | €1.02 | €1.08 | €0.95 | 58.19K |
| 2026-08-31 | €0.99 | -8.76% | €1.10 | €1.10 | €0.99 | 32.01K |
| 2026-08-28 | €1.09 | -17.80% | €1.21 | €1.21 | €1.09 | 95.56K |
| 2026-08-27 | €1.32 | +1.54% | €1.41 | €1.41 | €1.21 | 56.12K |
| 2026-08-26 | €1.30 | -3.70% | €1.40 | €1.40 | €1.26 | 27.95K |
| 2026-08-25 | €1.35 | +23.29% | €1.07 | €1.41 | €1.07 | 145.11K |
| 2026-08-24 | €1.10 | -5.60% | €1.04 | €1.14 | €1.02 | 51.71K |
| 2026-08-21 | €1.16 | -7.20% | €1.21 | €1.25 | €1.10 | 29.20K |
| 2026-08-20 | €1.25 | -10.71% | €1.36 | €1.40 | €1.25 | 36.13K |
| 2026-08-19 | €1.40 | +25.00% | €1.40 | €1.40 | €1.21 | 86.27K |
| 2026-08-18 | €1.12 | -18.84% | €1.38 | €1.38 | €0.95 | 116.94K |
| 2026-08-17 | €1.38 | +2.99% | €1.54 | €1.67 | €1.38 | 234.42K |
| 2026-08-14 | €1.34 | +21.82% | €1.22 | €1.34 | €1.11 | 148.65K |
| 2026-08-13 | €1.10 | +22.22% | €1.00 | €1.10 | €0.94 | 138.13K |
| 2026-08-12 | €0.90 | +21.62% | €0.75 | €0.90 | €0.75 | 80.42K |
| 2026-08-11 | €0.74 | +8.82% | €0.68 | €0.74 | €0.68 | 4.12K |
| 2026-08-10 | €0.68 | +14.09% | €0.60 | €0.68 | €0.60 | 30.39K |
| 2026-08-07 | €0.60 | +1.02% | €0.60 | €0.60 | €0.59 | 2.00K |
| 2026-08-06 | €0.59 | -6.05% | €0.63 | €0.64 | €0.56 | 7.43K |
| 2026-08-05 | €0.63 | +4.67% | €0.63 | €0.63 | €0.63 | 534 |
| 2026-08-04 | €0.60 | 0.00% | €0.63 | €0.63 | €0.57 | 20.70K |
| 2026-08-03 | €0.60 | -9.09% | €0.66 | €0.69 | €0.60 | 3.66K |
| 2026-07-31 | €0.66 | +4.76% | €0.63 | €0.67 | €0.60 | 15.76K |
| 2026-07-30 | €0.63 | -12.26% | €0.67 | €0.69 | €0.62 | 35.68K |
| 2026-07-29 | €0.72 | -6.02% | €0.75 | €0.75 | €0.68 | 37.63K |
| 2026-07-28 | €0.76 | -15.11% | €0.87 | €0.87 | €0.72 | 38.01K |
| 2026-07-27 | €0.90 | +60.71% | €0.72 | €0.90 | €0.72 | 109.40K |
| 2026-07-24 | €0.56 | +47.37% | €0.56 | €0.56 | €0.56 | 8.28K |
| 2026-07-23 | €0.38 | 0.00% | €0.38 | €0.38 | €0.38 | 0 |
| 2026-07-22 | €0.38 | 0.00% | €0.38 | €0.38 | €0.38 | 0 |
| 2026-07-21 | €0.38 | 0.00% | €0.38 | €0.38 | €0.38 | 0 |
| 2026-07-20 | €0.38 | 0.00% | €0.38 | €0.38 | €0.38 | 0 |
| 2026-07-17 | €0.38 | 0.00% | €0.38 | €0.38 | €0.38 | 0 |
| 2026-07-16 | €0.38 | 0.00% | €0.38 | €0.38 | €0.38 | 0 |
| 2026-07-15 | €0.38 | 0.00% | €0.38 | €0.38 | €0.38 | 0 |
| 2026-07-14 | €0.38 | 0.00% | €0.38 | €0.38 | €0.38 | 0 |
| 2026-07-13 | €0.38 | 0.00% | €0.38 | €0.38 | €0.38 | 0 |
| 2026-07-10 | €0.38 | 0.00% | €0.38 | €0.38 | €0.38 | 0 |
| 2026-07-09 | €0.38 | 0.00% | €0.38 | €0.38 | €0.38 | 0 |
| 2026-07-08 | €0.38 | 0.00% | €0.38 | €0.38 | €0.38 | 0 |
| 2026-07-07 | €0.38 | 0.00% | €0.38 | €0.38 | €0.38 | 0 |
| 2026-07-06 | €0.38 | 0.00% | €0.38 | €0.38 | €0.38 | 0 |
| 2026-07-03 | €0.38 | 0.00% | €0.38 | €0.38 | €0.38 | 0 |
| 2026-07-02 | €0.38 | 0.00% | €0.38 | €0.38 | €0.38 | 0 |
| 2026-07-01 | €0.38 | 0.00% | €0.38 | €0.38 | €0.38 | 0 |
| 2026-06-30 | €0.38 | 0.00% | €0.38 | €0.38 | €0.38 | 0 |
| 2026-06-29 | €0.38 | 0.00% | €0.38 | €0.38 | €0.38 | 0 |
| 2026-06-26 | €0.38 | 0.00% | €0.38 | €0.38 | €0.38 | 0 |
| 2026-06-25 | €0.38 | 0.00% | €0.38 | €0.38 | €0.38 | 0 |
| 2026-06-24 | €0.38 | 0.00% | €0.38 | €0.38 | €0.38 | 0 |
| 2026-06-23 | €0.38 | 0.00% | €0.38 | €0.38 | €0.38 | 0 |
| 2026-06-22 | €0.38 | 0.00% | €0.38 | €0.38 | €0.38 | 0 |
| 2026-06-19 | €0.38 | 0.00% | €0.38 | €0.38 | €0.38 | 0 |
| 2026-06-18 | €0.38 | 0.00% | €0.38 | €0.38 | €0.38 | 0 |
| 2026-06-17 | €0.38 | 0.00% | €0.38 | €0.38 | €0.38 | 0 |
| 2026-06-16 | €0.38 | 0.00% | €0.38 | €0.38 | €0.38 | 0 |
| 2026-06-15 | €0.38 | 0.00% | €0.38 | €0.38 | €0.38 | 0 |
| 2026-06-12 | €0.38 | -11.83% | €0.40 | €0.42 | €0.38 | 29.94K |
| 2026-06-11 | €0.43 | -6.30% | €0.44 | €0.46 | €0.40 | 14.30K |
| 2026-06-10 | €0.46 | -4.76% | €0.51 | €0.51 | €0.46 | 11.53K |
| 2026-06-09 | €0.48 | -6.76% | €0.49 | €0.50 | €0.44 | 3.68K |
| 2026-06-08 | €0.52 | +2.78% | €0.53 | €0.53 | €0.48 | 5.38K |
| 2026-06-05 | €0.50 | 0.00% | €0.56 | €0.56 | €0.50 | 1.08K |
| 2026-06-04 | €0.50 | -3.08% | €0.54 | €0.56 | €0.50 | 14.72K |
| 2026-06-03 | €0.52 | -3.70% | €0.54 | €0.58 | €0.51 | 3.35K |
| 2026-06-02 | €0.54 | -4.93% | €0.59 | €0.59 | €0.54 | 10.48K |
| 2026-06-01 | €0.57 | +5.19% | €0.52 | €0.57 | €0.51 | 8.88K |
| 2026-05-29 | €0.54 | -5.92% | €0.52 | €0.56 | €0.50 | 14.44K |
| 2026-05-28 | €0.57 | +3.61% | €0.50 | €0.58 | €0.48 | 17.16K |