Kaleon S.p.A. ALKLN
EURONEXT · France · Consumer Services
€3.860.00 (0.00%)
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 | €3.86 | -2.41% | €3.93 | €3.96 | €3.86 | 1.51K |
| 2026-09-29 | €3.95 | +1.15% | €3.95 | €3.95 | €3.85 | 946 |
| 2026-09-28 | €3.90 | +1.96% | €3.86 | €3.95 | €3.86 | 329 |
| 2026-09-25 | €3.83 | -3.65% | €3.62 | €3.90 | €3.62 | 1.82K |
| 2026-09-24 | €3.97 | +1.92% | €3.90 | €3.97 | €3.85 | 941 |
| 2026-09-23 | €3.90 | -1.39% | €3.95 | €4.00 | €3.90 | 964 |
| 2026-09-22 | €3.95 | +0.13% | €3.95 | €3.95 | €3.95 | 290 |
| 2026-09-21 | €3.95 | -1.25% | €3.95 | €3.95 | €3.95 | 370 |
| 2026-09-18 | €4.00 | +1.01% | €3.96 | €4.00 | €3.96 | 641 |
| 2026-09-17 | €3.96 | +1.02% | €3.92 | €3.96 | €3.87 | 2.54K |
| 2026-09-16 | €3.92 | +1.29% | €3.85 | €3.93 | €3.85 | 274 |
| 2026-09-15 | €3.87 | +1.84% | €3.85 | €3.92 | €3.85 | 382 |
| 2026-09-14 | €3.80 | -1.30% | €3.86 | €3.86 | €3.58 | 8.82K |
| 2026-09-11 | €3.85 | +0.13% | €3.85 | €3.85 | €3.85 | 43 |
| 2026-09-10 | €3.85 | -0.39% | €3.86 | €3.86 | €3.85 | 3.29K |
| 2026-09-09 | €3.86 | -1.03% | €3.95 | €3.95 | €3.86 | 676 |
| 2026-09-08 | €3.90 | -1.14% | €3.95 | €3.95 | €3.90 | 516 |
| 2026-09-07 | €3.94 | +2.47% | €3.86 | €3.94 | €3.86 | 304 |
| 2026-09-04 | €3.85 | -2.53% | €3.94 | €3.94 | €3.85 | 1.73K |
| 2026-09-03 | €3.95 | 0.00% | €3.93 | €3.95 | €3.93 | 323 |
| 2026-09-02 | €3.95 | +2.20% | €3.87 | €3.95 | €3.87 | 373 |
| 2026-09-01 | €3.87 | +0.39% | €3.86 | €3.94 | €3.86 | 183 |
| 2026-08-31 | €3.85 | -1.79% | €3.82 | €3.90 | €3.82 | 221 |
| 2026-08-28 | €3.92 | +0.51% | €3.90 | €3.93 | €3.81 | 3.35K |
| 2026-08-27 | €3.90 | 0.00% | €3.90 | €3.93 | €3.90 | 51 |
| 2026-08-26 | €3.90 | 0.00% | €3.90 | €3.90 | €3.90 | 135 |
| 2026-08-25 | €3.90 | 0.00% | €3.90 | €3.90 | €3.90 | 5.04K |
| 2026-08-24 | €3.90 | -1.89% | €3.97 | €3.97 | €3.90 | 1.02K |
| 2026-08-21 | €3.97 | +1.40% | €3.99 | €4.00 | €3.90 | 5.17K |
| 2026-08-20 | €3.92 | +0.13% | €3.91 | €3.98 | €3.91 | 361 |
| 2026-08-19 | €3.91 | -0.89% | €3.95 | €3.99 | €3.90 | 477 |
| 2026-08-18 | €3.95 | +1.28% | €3.95 | €3.95 | €3.91 | 703 |
| 2026-08-17 | €3.90 | -0.26% | €3.90 | €3.90 | €3.90 | 858 |
| 2026-08-14 | €3.91 | +0.64% | €3.85 | €3.93 | €3.85 | 265 |
| 2026-08-13 | €3.88 | -0.13% | €3.85 | €3.95 | €3.85 | 642 |
| 2026-08-12 | €3.89 | -0.51% | €3.86 | €3.95 | €3.86 | 3.45K |
| 2026-08-11 | €3.91 | -1.51% | €3.94 | €3.97 | €3.91 | 2.47K |
| 2026-08-10 | €3.97 | +0.51% | €3.92 | €3.98 | €3.91 | 2.36K |
| 2026-08-07 | €3.95 | 0.00% | €3.95 | €3.95 | €3.95 | 1 |
| 2026-08-06 | €3.95 | 0.00% | €3.95 | €4.00 | €3.95 | 550 |
| 2026-08-05 | €3.95 | -1.25% | €3.95 | €4.00 | €3.95 | 503 |
| 2026-08-04 | €4.00 | 0.00% | €3.99 | €4.00 | €3.95 | 101 |
| 2026-08-03 | €4.00 | 0.00% | €3.95 | €4.00 | €3.90 | 928 |
| 2026-07-31 | €4.00 | +1.52% | €3.94 | €4.00 | €3.90 | 2.10K |
| 2026-07-30 | €3.94 | -0.88% | €3.97 | €3.99 | €3.94 | 556 |
| 2026-07-29 | €3.97 | +0.89% | €3.94 | €3.97 | €3.94 | 1.20K |
| 2026-07-28 | €3.94 | -0.25% | €3.97 | €3.97 | €3.91 | 2.19K |
| 2026-07-27 | €3.95 | -0.25% | €4.05 | €4.05 | €3.95 | 1.36K |
| 2026-07-24 | €3.96 | -1.00% | €3.99 | €4.00 | €3.96 | 178 |
| 2026-07-23 | €4.00 | +1.27% | €4.00 | €4.00 | €3.95 | 270 |
| 2026-07-22 | €3.95 | -0.25% | €3.95 | €4.03 | €3.95 | 1.19K |
| 2026-07-21 | €3.96 | -0.25% | €3.95 | €4.03 | €3.95 | 281 |
| 2026-07-20 | €3.97 | -1.12% | €3.96 | €4.00 | €3.96 | 361 |
| 2026-07-17 | €4.01 | +1.39% | €3.96 | €4.01 | €3.96 | 1.17K |
| 2026-07-16 | €3.96 | -0.50% | €3.98 | €4.03 | €3.96 | 120 |
| 2026-07-15 | €3.98 | -0.50% | €3.99 | €4.03 | €3.96 | 238 |
| 2026-07-14 | €4.00 | -0.37% | €3.99 | €4.00 | €3.96 | 616 |
| 2026-07-13 | €4.01 | -0.37% | €4.03 | €4.03 | €3.96 | 236 |
| 2026-07-10 | €4.03 | -0.74% | €4.06 | €4.09 | €3.95 | 1.69K |
| 2026-07-09 | €4.06 | -0.25% | €4.07 | €4.07 | €3.99 | 516 |
| 2026-07-08 | €4.07 | +0.49% | €4.00 | €4.09 | €4.00 | 929 |
| 2026-07-07 | €4.05 | -0.61% | €4.07 | €4.07 | €4.05 | 486 |
| 2026-07-06 | €4.07 | +1.87% | €4.10 | €4.10 | €4.01 | 1.06K |
| 2026-07-03 | €4.00 | -2.44% | €4.09 | €4.10 | €4.00 | 1.07K |
| 2026-07-02 | €4.10 | +2.50% | €4.00 | €4.10 | €4.00 | 2.34K |
| 2026-07-01 | €4.00 | -0.12% | €4.01 | €4.10 | €4.00 | 1.59K |
| 2026-06-30 | €4.01 | 0.00% | €4.01 | €4.01 | €4.01 | 1 |
| 2026-06-29 | €4.01 | -1.11% | €4.10 | €4.12 | €4.01 | 7.80K |
| 2026-06-26 | €4.05 | +1.25% | €4.01 | €4.05 | €4.00 | 3.60K |
| 2026-06-25 | €4.00 | -0.87% | €4.04 | €4.05 | €4.00 | 3.43K |
| 2026-06-24 | €4.03 | +0.50% | €4.01 | €4.03 | €4.01 | 350 |
| 2026-06-23 | €4.01 | +0.37% | €4.04 | €4.04 | €4.00 | 4.31K |
| 2026-06-22 | €4.00 | 0.00% | €4.00 | €4.04 | €4.00 | 564 |
| 2026-06-19 | €4.00 | 0.00% | €4.00 | €4.03 | €4.00 | 2.02K |
| 2026-06-18 | €4.00 | 0.00% | €4.00 | €4.00 | €4.00 | 1.72K |
| 2026-06-17 | €4.00 | -0.37% | €4.04 | €4.04 | €4.00 | 645 |
| 2026-06-16 | €4.01 | -0.12% | €4.02 | €4.02 | €4.00 | 1.47K |
| 2026-06-15 | €4.02 | +0.50% | €4.00 | €4.02 | €4.00 | 566 |
| 2026-06-12 | €4.00 | -0.62% | €4.00 | €4.00 | €4.00 | 1.10K |
| 2026-06-11 | €4.03 | +1.13% | €4.00 | €4.03 | €4.00 | 1.96K |
| 2026-06-10 | €3.98 | +1.40% | €3.92 | €3.99 | €3.92 | 685 |
| 2026-06-09 | €3.92 | +0.13% | €3.90 | €4.00 | €3.90 | 457 |
| 2026-06-08 | €3.92 | +0.26% | €3.90 | €3.92 | €3.90 | 1.29K |
| 2026-06-05 | €3.91 | +0.13% | €3.90 | €3.99 | €3.90 | 472 |
| 2026-06-04 | €3.90 | -0.13% | €3.91 | €4.00 | €3.90 | 776 |
| 2026-06-03 | €3.91 | -0.26% | €4.00 | €4.00 | €3.91 | 2.95K |
| 2026-06-02 | €3.92 | -0.63% | €4.00 | €4.04 | €3.92 | 6.89K |
| 2026-06-01 | €3.94 | -1.13% | €4.00 | €4.00 | €3.94 | 1.02K |
| 2026-05-29 | €3.99 | +1.79% | €3.99 | €3.99 | €3.95 | 3.87K |
| 2026-05-28 | €3.92 | -0.51% | €3.94 | €3.99 | €3.92 | 7.59K |