Klea Holding ALKLH
EURONEXT · France · Health Technology
€0.1390+0.00 (+0.87%)
Market open· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · 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 |
|---|---|---|---|---|---|---|
| 2026-10-02 | €0.14 | +0.87% | €0.14 | €0.14 | €0.14 | 188.50K |
| 2026-10-01 | €0.14 | +5.03% | €0.13 | €0.14 | €0.13 | 457.51K |
| 2026-09-30 | €0.13 | +6.15% | €0.12 | €0.13 | €0.12 | 382.29K |
| 2026-09-29 | €0.12 | -8.44% | €0.13 | €0.14 | €0.12 | 796.01K |
| 2026-09-28 | €0.14 | -3.57% | €0.13 | €0.14 | €0.13 | 982.49K |
| 2026-09-25 | €0.14 | -0.71% | €0.14 | €0.14 | €0.14 | 80.10K |
| 2026-09-24 | €0.14 | +1.44% | €0.14 | €0.14 | €0.12 | 926.15K |
| 2026-09-23 | €0.14 | -1.00% | €0.14 | €0.14 | €0.14 | 72.22K |
| 2026-09-22 | €0.14 | -0.43% | €0.14 | €0.14 | €0.14 | 366.20K |
| 2026-09-21 | €0.14 | -0.70% | €0.14 | €0.14 | €0.14 | 221.31K |
| 2026-09-18 | €0.14 | +1.43% | €0.14 | €0.14 | €0.14 | 263.99K |
| 2026-09-17 | €0.14 | -2.23% | €0.14 | €0.14 | €0.14 | 431.52K |
| 2026-09-16 | €0.14 | -2.32% | €0.14 | €0.15 | €0.14 | 130.30K |
| 2026-09-15 | €0.15 | -8.38% | €0.15 | €0.16 | €0.14 | 728.58K |
| 2026-09-14 | €0.16 | 0.00% | €0.16 | €0.16 | €0.15 | 241.63K |
| 2026-09-11 | €0.16 | +14.29% | €0.15 | €0.17 | €0.15 | 1.24M |
| 2026-09-10 | €0.14 | -0.71% | €0.14 | €0.14 | €0.14 | 128.19K |
| 2026-09-09 | €0.14 | -2.22% | €0.14 | €0.14 | €0.14 | 1.24M |
| 2026-09-08 | €0.14 | -1.10% | €0.15 | €0.15 | €0.14 | 67.32K |
| 2026-09-07 | €0.15 | -1.49% | €0.15 | €0.15 | €0.14 | 188.40K |
| 2026-09-04 | €0.15 | -0.67% | €0.15 | €0.15 | €0.15 | 174.65K |
| 2026-09-03 | €0.15 | -0.67% | €0.15 | €0.15 | €0.15 | 129.58K |
| 2026-09-02 | €0.15 | -1.83% | €0.15 | €0.15 | €0.15 | 297.15K |
| 2026-09-01 | €0.15 | +1.19% | €0.15 | €0.15 | €0.15 | 183.02K |
| 2026-08-31 | €0.15 | -2.45% | €0.15 | €0.15 | €0.15 | 72.51K |
| 2026-08-28 | €0.15 | +1.04% | €0.15 | €0.15 | €0.15 | 984.02K |
| 2026-08-27 | €0.15 | -0.13% | €0.15 | €0.16 | €0.15 | 102.53K |
| 2026-08-26 | €0.15 | +0.26% | €0.15 | €0.15 | €0.15 | 31.29K |
| 2026-08-25 | €0.15 | -1.29% | €0.15 | €0.15 | €0.15 | 76.74K |
| 2026-08-24 | €0.16 | +0.65% | €0.15 | €0.16 | €0.15 | 149.64K |
| 2026-08-21 | €0.15 | -0.39% | €0.15 | €0.16 | €0.15 | 186.39K |
| 2026-08-20 | €0.15 | +0.39% | €0.16 | €0.16 | €0.15 | 511.48K |
| 2026-08-19 | €0.15 | +0.79% | €0.15 | €0.15 | €0.15 | 75.30K |
| 2026-08-18 | €0.15 | +0.13% | €0.15 | €0.15 | €0.15 | 67.87K |
| 2026-08-17 | €0.15 | -1.93% | €0.15 | €0.16 | €0.15 | 212.52K |
| 2026-08-14 | €0.16 | 0.00% | €0.15 | €0.16 | €0.15 | 322.84K |
| 2026-08-13 | €0.16 | -0.77% | €0.15 | €0.16 | €0.15 | 42.43K |
| 2026-08-12 | €0.16 | +0.64% | €0.16 | €0.16 | €0.15 | 233.37K |
| 2026-08-11 | €0.16 | -0.89% | €0.16 | €0.16 | €0.16 | 497.26K |
| 2026-08-10 | €0.16 | -0.38% | €0.16 | €0.16 | €0.16 | 196.65K |
| 2026-08-07 | €0.16 | -0.75% | €0.16 | €0.16 | €0.16 | 151.18K |
| 2026-08-06 | €0.16 | +1.27% | €0.16 | €0.16 | €0.16 | 83.83K |
| 2026-08-05 | €0.16 | -1.13% | €0.16 | €0.16 | €0.16 | 99.47K |
| 2026-08-04 | €0.16 | +0.63% | €0.16 | €0.16 | €0.16 | 95.43K |
| 2026-08-03 | €0.16 | +1.02% | €0.16 | €0.16 | €0.16 | 156.87K |
| 2026-07-31 | €0.16 | -1.14% | €0.16 | €0.16 | €0.16 | 245.75K |
| 2026-07-30 | €0.16 | -1.62% | €0.16 | €0.16 | €0.16 | 209.81K |
| 2026-07-29 | €0.16 | +1.65% | €0.16 | €0.16 | €0.16 | 230.56K |
| 2026-07-28 | €0.16 | -2.47% | €0.16 | €0.16 | €0.16 | 276.67K |
| 2026-07-27 | €0.16 | +2.53% | €0.16 | €0.16 | €0.16 | 298.18K |
| 2026-07-24 | €0.16 | -1.50% | €0.16 | €0.16 | €0.16 | 454.21K |
| 2026-07-23 | €0.16 | -0.50% | €0.16 | €0.16 | €0.16 | 233.23K |
| 2026-07-22 | €0.16 | -1.71% | €0.16 | €0.16 | €0.16 | 416.97K |
| 2026-07-21 | €0.16 | +2.37% | €0.17 | €0.17 | €0.16 | 486.86K |
| 2026-07-20 | €0.16 | -7.61% | €0.17 | €0.17 | €0.16 | 799.93K |
| 2026-07-17 | €0.17 | -2.03% | €0.17 | €0.18 | €0.17 | 850.19K |
| 2026-07-16 | €0.18 | -0.56% | €0.18 | €0.18 | €0.17 | 395.24K |
| 2026-07-15 | €0.18 | 0.00% | €0.18 | €0.18 | €0.17 | 224.71K |
| 2026-07-14 | €0.18 | -0.56% | €0.18 | €0.18 | €0.17 | 96.96K |
| 2026-07-13 | €0.18 | +1.47% | €0.17 | €0.18 | €0.17 | 50.80K |
| 2026-07-10 | €0.18 | +0.23% | €0.17 | €0.18 | €0.17 | 102.75K |
| 2026-07-09 | €0.18 | -0.56% | €0.17 | €0.18 | €0.17 | 171.02K |
| 2026-07-08 | €0.18 | -1.67% | €0.18 | €0.18 | €0.18 | 131.90K |
| 2026-07-07 | €0.18 | -0.44% | €0.18 | €0.18 | €0.18 | 38.47K |
| 2026-07-06 | €0.18 | +1.01% | €0.18 | €0.18 | €0.18 | 44.21K |
| 2026-07-03 | €0.18 | -2.61% | €0.18 | €0.18 | €0.18 | 368.41K |
| 2026-07-02 | €0.18 | +1.66% | €0.18 | €0.18 | €0.18 | 56.55K |
| 2026-07-01 | €0.18 | -1.42% | €0.18 | €0.19 | €0.18 | 237.49K |
| 2026-06-30 | €0.18 | +2.46% | €0.18 | €0.19 | €0.18 | 38.33K |
| 2026-06-29 | €0.18 | -5.79% | €0.17 | €0.19 | €0.17 | 169.63K |
| 2026-06-26 | €0.19 | +2.81% | €0.18 | €0.19 | €0.17 | 988.51K |
| 2026-06-25 | €0.18 | +0.43% | €0.18 | €0.19 | €0.18 | 144.71K |
| 2026-06-24 | €0.18 | -1.18% | €0.19 | €0.19 | €0.18 | 103.66K |
| 2026-06-23 | €0.19 | +0.65% | €0.19 | €0.19 | €0.18 | 121.20K |
| 2026-06-22 | €0.19 | -1.49% | €0.19 | €0.19 | €0.18 | 406.55K |
| 2026-06-19 | €0.19 | -0.63% | €0.19 | €0.19 | €0.18 | 48.60K |
| 2026-06-18 | €0.19 | +1.29% | €0.19 | €0.19 | €0.18 | 170.01K |
| 2026-06-17 | €0.19 | -1.79% | €0.19 | €0.19 | €0.19 | 58.79K |
| 2026-06-16 | €0.19 | -1.04% | €0.19 | €0.19 | €0.19 | 121.16K |
| 2026-06-15 | €0.19 | +4.01% | €0.19 | €0.19 | €0.19 | 403.85K |
| 2026-06-12 | €0.18 | +1.99% | €0.18 | €0.19 | €0.18 | 279.20K |
| 2026-06-11 | €0.18 | -1.09% | €0.18 | €0.19 | €0.18 | 681.40K |
| 2026-06-10 | €0.18 | +0.22% | €0.18 | €0.18 | €0.18 | 264.67K |
| 2026-06-09 | €0.18 | -0.22% | €0.18 | €0.18 | €0.18 | 174.61K |
| 2026-06-08 | €0.18 | -1.93% | €0.18 | €0.18 | €0.18 | 293.80K |
| 2026-06-05 | €0.19 | -1.79% | €0.19 | €0.19 | €0.18 | 368.62K |
| 2026-06-04 | €0.19 | 0.00% | €0.19 | €0.19 | €0.19 | 232.92K |
| 2026-06-03 | €0.19 | -3.55% | €0.19 | €0.19 | €0.19 | 306.06K |
| 2026-06-02 | €0.20 | +1.44% | €0.19 | €0.20 | €0.19 | 229.59K |
| 2026-06-01 | €0.19 | -1.32% | €0.19 | €0.20 | €0.19 | 342.58K |