Kerlink SA ALKLK
EURONEXT · France · Electronic Technology
€0.9220+0.02 (+2.44%)
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 | €0.92 | +2.44% | €0.90 | €0.93 | €0.87 | 25.58K |
| 2026-09-30 | €0.90 | 0.00% | €0.90 | €0.92 | €0.90 | 1.54K |
| 2026-09-29 | €0.90 | -0.22% | €0.90 | €0.91 | €0.90 | 2.69K |
| 2026-09-28 | €0.90 | 0.00% | €0.90 | €0.91 | €0.90 | 318 |
| 2026-09-25 | €0.90 | +0.22% | €0.93 | €0.93 | €0.89 | 4.07K |
| 2026-09-24 | €0.90 | 0.00% | €0.89 | €0.91 | €0.89 | 6.23K |
| 2026-09-23 | €0.90 | -3.23% | €0.92 | €0.92 | €0.90 | 3.44K |
| 2026-09-22 | €0.93 | +1.09% | €0.90 | €0.93 | €0.90 | 7.00K |
| 2026-09-21 | €0.92 | -1.50% | €0.95 | €0.96 | €0.92 | 6.64K |
| 2026-09-18 | €0.93 | -2.30% | €0.99 | €0.99 | €0.93 | 10.19K |
| 2026-09-17 | €0.96 | +5.05% | €0.91 | €0.96 | €0.91 | 8.05K |
| 2026-09-16 | €0.91 | +1.11% | €0.90 | €0.91 | €0.88 | 12.41K |
| 2026-09-15 | €0.90 | -2.39% | €0.90 | €0.92 | €0.90 | 9.03K |
| 2026-09-14 | €0.92 | 0.00% | €0.92 | €0.94 | €0.88 | 28.43K |
| 2026-09-11 | €0.92 | -9.16% | €1.02 | €1.02 | €0.92 | 37.16K |
| 2026-09-10 | €1.01 | +1.50% | €1.01 | €1.04 | €1.00 | 13.49K |
| 2026-09-09 | €1.00 | -1.48% | €1.01 | €1.08 | €1.00 | 15.55K |
| 2026-09-08 | €1.01 | 0.00% | €1.02 | €1.02 | €1.01 | 5.88K |
| 2026-09-07 | €1.01 | -3.79% | €1.05 | €1.05 | €1.01 | 12.60K |
| 2026-09-04 | €1.05 | +2.43% | €1.08 | €1.09 | €1.00 | 49.54K |
| 2026-09-03 | €1.03 | -2.83% | €1.03 | €1.03 | €1.03 | 5.99K |
| 2026-09-02 | €1.06 | +1.92% | €1.04 | €1.06 | €1.03 | 2.49K |
| 2026-09-01 | €1.04 | -4.15% | €1.08 | €1.08 | €1.04 | 4.05K |
| 2026-08-31 | €1.09 | +2.84% | €1.02 | €1.09 | €1.02 | 8.30K |
| 2026-08-28 | €1.05 | +3.43% | €1.02 | €1.12 | €1.02 | 46.05K |
| 2026-08-27 | €1.02 | -0.49% | €1.03 | €1.07 | €1.02 | 17.23K |
| 2026-08-26 | €1.02 | -1.44% | €1.02 | €1.04 | €1.02 | 3.02K |
| 2026-08-25 | €1.04 | +2.97% | €1.02 | €1.04 | €1.01 | 2.99K |
| 2026-08-24 | €1.01 | -3.35% | €1.04 | €1.04 | €1.01 | 2.15K |
| 2026-08-21 | €1.04 | +5.56% | €0.98 | €1.07 | €0.96 | 13.73K |
| 2026-08-20 | €0.99 | -3.88% | €1.03 | €1.04 | €0.98 | 31.58K |
| 2026-08-19 | €1.03 | -2.83% | €1.06 | €1.06 | €1.03 | 5.37K |
| 2026-08-18 | €1.06 | 0.00% | €1.07 | €1.07 | €1.03 | 9.11K |
| 2026-08-17 | €1.06 | +2.91% | €1.04 | €1.06 | €1.01 | 15.85K |
| 2026-08-14 | €1.03 | +1.48% | €1.01 | €1.04 | €1.01 | 16.82K |
| 2026-08-13 | €1.01 | -1.46% | €1.02 | €1.02 | €1.00 | 27.32K |
| 2026-08-12 | €1.03 | -1.90% | €1.01 | €1.03 | €1.00 | 12.04K |
| 2026-08-11 | €1.05 | 0.00% | €1.05 | €1.06 | €1.01 | 17.81K |
| 2026-08-10 | €1.05 | -0.94% | €1.05 | €1.05 | €1.02 | 10.26K |
| 2026-08-07 | €1.06 | 0.00% | €1.02 | €1.06 | €1.02 | 7.81K |
| 2026-08-06 | €1.06 | -0.93% | €1.04 | €1.06 | €1.02 | 28.58K |
| 2026-08-05 | €1.07 | 0.00% | €1.07 | €1.07 | €1.02 | 18.39K |
| 2026-08-04 | €1.07 | +0.94% | €1.06 | €1.07 | €1.02 | 20.37K |
| 2026-08-03 | €1.06 | -1.40% | €1.08 | €1.08 | €1.02 | 14.71K |
| 2026-07-31 | €1.08 | -0.92% | €1.09 | €1.09 | €1.05 | 8.86K |
| 2026-07-30 | €1.09 | +2.36% | €1.06 | €1.11 | €1.01 | 40.17K |
| 2026-07-29 | €1.06 | -2.75% | €1.10 | €1.10 | €1.06 | 8.07K |
| 2026-07-28 | €1.09 | +1.87% | €1.07 | €1.09 | €1.06 | 3.06K |
| 2026-07-27 | €1.07 | -3.17% | €1.10 | €1.10 | €1.07 | 6.63K |
| 2026-07-24 | €1.11 | -2.21% | €1.12 | €1.13 | €1.10 | 1.65K |
| 2026-07-23 | €1.13 | -5.83% | €1.21 | €1.23 | €1.09 | 20.52K |
| 2026-07-22 | €1.20 | +15.94% | €1.05 | €1.20 | €1.05 | 21.64K |
| 2026-07-21 | €1.03 | +3.50% | €1.01 | €1.03 | €1.00 | 10.38K |
| 2026-07-20 | €1.00 | -0.99% | €1.00 | €1.05 | €0.99 | 41.25K |
| 2026-07-17 | €1.01 | -5.61% | €1.07 | €1.07 | €1.01 | 36.30K |
| 2026-07-16 | €1.07 | +0.47% | €1.08 | €1.09 | €1.05 | 18.23K |
| 2026-07-15 | €1.07 | -6.17% | €1.14 | €1.14 | €1.03 | 37.99K |
| 2026-07-14 | €1.13 | -1.30% | €1.15 | €1.15 | €1.11 | 9.19K |
| 2026-07-13 | €1.15 | -1.29% | €1.13 | €1.15 | €1.10 | 13.54K |
| 2026-07-10 | €1.16 | -3.72% | €1.18 | €1.18 | €1.08 | 125.09K |
| 2026-07-09 | €1.21 | -3.97% | €1.22 | €1.26 | €1.21 | 11.76K |
| 2026-07-08 | €1.26 | -3.08% | €1.30 | €1.30 | €1.22 | 26.46K |
| 2026-07-07 | €1.30 | +1.96% | €1.30 | €1.30 | €1.26 | 22.37K |
| 2026-07-06 | €1.27 | -1.92% | €1.29 | €1.30 | €1.26 | 19.40K |
| 2026-07-03 | €1.30 | -1.89% | €1.33 | €1.33 | €1.20 | 52.26K |
| 2026-07-02 | €1.33 | -2.57% | €1.33 | €1.38 | €1.32 | 26.04K |
| 2026-07-01 | €1.36 | +5.43% | €1.29 | €1.37 | €1.26 | 54.31K |
| 2026-06-30 | €1.29 | +1.98% | €1.23 | €1.29 | €1.23 | 46.85K |
| 2026-06-29 | €1.26 | -1.17% | €1.26 | €1.28 | €1.18 | 60.15K |
| 2026-06-26 | €1.28 | -1.92% | €1.24 | €1.29 | €1.18 | 139.97K |
| 2026-06-25 | €1.30 | +6.97% | €1.60 | €1.76 | €1.30 | 382.17K |
| 2026-06-24 | €1.22 | +8.93% | €1.12 | €1.22 | €1.12 | 57.23K |
| 2026-06-23 | €1.12 | -6.67% | €1.20 | €1.20 | €1.12 | 29.10K |
| 2026-06-22 | €1.20 | +3.90% | €1.12 | €1.21 | €1.11 | 44.85K |
| 2026-06-19 | €1.15 | -3.75% | €1.18 | €1.18 | €1.12 | 71.35K |
| 2026-06-18 | €1.20 | -6.98% | €1.28 | €1.28 | €1.19 | 57.15K |
| 2026-06-17 | €1.29 | -0.77% | €1.30 | €1.30 | €1.26 | 30.15K |
| 2026-06-16 | €1.30 | -4.41% | €1.39 | €1.52 | €1.26 | 313.43K |
| 2026-06-15 | €1.36 | +13.33% | €1.20 | €1.40 | €1.20 | 84.14K |
| 2026-06-12 | €1.20 | -1.64% | €1.25 | €1.27 | €1.20 | 44.19K |
| 2026-06-11 | €1.22 | -2.01% | €1.24 | €1.24 | €1.19 | 49.89K |
| 2026-06-10 | €1.25 | -5.32% | €1.31 | €1.31 | €1.18 | 176.35K |
| 2026-06-09 | €1.32 | +14.35% | €1.11 | €1.34 | €1.11 | 207.98K |
| 2026-06-08 | €1.15 | -2.13% | €1.13 | €1.15 | €1.11 | 36.09K |
| 2026-06-05 | €1.17 | +5.86% | €1.11 | €1.18 | €1.11 | 70.47K |
| 2026-06-04 | €1.11 | -5.93% | €1.15 | €1.15 | €1.11 | 62.73K |
| 2026-06-03 | €1.18 | -1.67% | €1.18 | €1.19 | €1.14 | 96.74K |
| 2026-06-02 | €1.20 | -2.04% | €1.22 | €1.22 | €1.17 | 67.73K |
| 2026-06-01 | €1.23 | +0.82% | €1.27 | €1.27 | €1.16 | 124.32K |
| 2026-05-29 | €1.22 | -2.80% | €1.23 | €1.26 | €1.15 | 115.43K |