Kaleon S.p.A. (BIT:KLN)
Italy · Delayed Price · Currency is EUR 3.985
+0.080 (2.05%)
At close: Apr 16, 2026
BIT:KLN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2026 | 3.91 | 4.06 | 3.91 | 3.91 | 3.91 | -2.01% | 2,158 |
| Apr 16, 2026 | 3.99 | 3.99 | 3.99 | 3.99 | 3.99 | 2.05% | 200 |
| Apr 15, 2026 | 3.91 | 3.91 | 3.90 | 3.91 | 3.91 | -2.13% | 2,395 |
| Apr 14, 2026 | 3.90 | 3.99 | 3.90 | 3.99 | 3.99 | 2.18% | 1,145 |
| Apr 13, 2026 | 4.06 | 4.06 | 3.90 | 3.91 | 3.91 | -2.01% | 640 |
| Apr 10, 2026 | 3.91 | 3.99 | 3.91 | 3.99 | 3.99 | 2.05% | 690 |
| Apr 9, 2026 | 4.00 | 4.00 | 3.87 | 3.91 | 3.91 | -0.26% | 13,791 |
| Apr 8, 2026 | 4.00 | 4.00 | 3.86 | 3.92 | 3.92 | -3.93% | 7,010 |
| Apr 7, 2026 | 4.08 | 4.08 | 3.92 | 4.08 | 4.08 | 2.00% | 1,838 |
| Apr 2, 2026 | 3.92 | 4.09 | 3.92 | 4.00 | 4.00 | -0.12% | 2,906 |
| Apr 1, 2026 | 4.05 | 4.05 | 4.00 | 4.00 | 4.00 | 0.38% | 1,035 |
| Mar 31, 2026 | 3.98 | 3.99 | 3.98 | 3.99 | 3.99 | 2.18% | 1,700 |
| Mar 30, 2026 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | -0.76% | 2,000 |
| Mar 27, 2026 | 3.90 | 3.93 | 3.90 | 3.93 | 3.93 | 0.51% | 1,194 |
| Mar 26, 2026 | 3.91 | 3.91 | 3.91 | 3.91 | 3.91 | - | - |
| Mar 25, 2026 | 4.00 | 4.00 | 3.91 | 3.91 | 3.91 | -1.88% | 814 |
| Mar 24, 2026 | 3.98 | 3.99 | 3.92 | 3.99 | 3.99 | 2.18% | 1,184 |
| Mar 23, 2026 | 3.91 | 3.91 | 3.90 | 3.90 | 3.90 | -2.13% | 1,046 |
| Mar 20, 2026 | 3.99 | 3.99 | 3.99 | 3.99 | 3.99 | 2.18% | 84 |
| Mar 19, 2026 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | -1.76% | 260 |
| Mar 18, 2026 | 3.97 | 3.97 | 3.97 | 3.97 | 3.97 | 0.48% | 605 |
| Mar 17, 2026 | 3.87 | 3.95 | 3.87 | 3.95 | 3.95 | 2.62% | 2,346 |
| Mar 16, 2026 | 3.96 | 3.96 | 3.81 | 3.85 | 3.85 | -1.28% | 5,503 |
| Mar 13, 2026 | 4.00 | 4.00 | 3.90 | 3.90 | 3.90 | -0.28% | 7,500 |
| Mar 12, 2026 | 4.00 | 4.05 | 3.91 | 3.91 | 3.91 | -2.22% | 2,015 |
| Mar 11, 2026 | 4.11 | 4.11 | 4.00 | 4.00 | 4.00 | -1.45% | 1,888 |
| Mar 10, 2026 | 4.03 | 4.14 | 4.00 | 4.06 | 4.06 | 2.97% | 4,326 |
| Mar 9, 2026 | 4.14 | 4.14 | 3.81 | 3.94 | 3.94 | -2.67% | 9,289 |
| Mar 6, 2026 | 4.11 | 4.14 | 4.05 | 4.05 | 4.05 | -0.95% | 1,468 |
| Mar 5, 2026 | 4.09 | 4.09 | 4.09 | 4.09 | 4.09 | 2.23% | 600 |
| Mar 4, 2026 | 4.02 | 4.09 | 4.00 | 4.00 | 4.00 | - | 1,968 |
| Mar 3, 2026 | 4.02 | 4.02 | 3.98 | 4.00 | 4.00 | -1.72% | 2,364 |
| Mar 2, 2026 | 4.15 | 4.15 | 4.07 | 4.07 | 4.07 | -0.25% | 6,124 |
| Feb 27, 2026 | 4.09 | 4.17 | 4.08 | 4.08 | 4.08 | -0.46% | 3,365 |
| Feb 26, 2026 | 4.16 | 4.23 | 4.10 | 4.10 | 4.10 | -1.23% | 5,991 |
| Feb 25, 2026 | 4.15 | 4.16 | 4.11 | 4.15 | 4.15 | 1.19% | 1,326 |
| Feb 24, 2026 | 4.15 | 4.15 | 4.10 | 4.10 | 4.10 | -1.18% | 1,327 |
| Feb 23, 2026 | 4.21 | 4.21 | 4.12 | 4.15 | 4.15 | -0.24% | 3,870 |
| Feb 20, 2026 | 4.15 | 4.16 | 4.15 | 4.16 | 4.16 | - | 51,163 |
| Feb 19, 2026 | 4.16 | 4.25 | 4.12 | 4.16 | 4.16 | - | 1,005 |
| Feb 18, 2026 | 4.25 | 4.25 | 4.16 | 4.16 | 4.16 | -2.12% | 1,841 |
| Feb 17, 2026 | 4.19 | 4.27 | 4.19 | 4.25 | 4.25 | 1.63% | 3,220 |
| Feb 16, 2026 | 4.19 | 4.30 | 4.13 | 4.18 | 4.18 | -0.19% | 30,467 |
| Feb 13, 2026 | 4.11 | 4.19 | 4.11 | 4.19 | 4.19 | 0.72% | 3,318 |
| Feb 12, 2026 | 4.19 | 4.20 | 4.12 | 4.16 | 4.16 | -0.95% | 154,331 |
| Feb 11, 2026 | 4.20 | 4.25 | 4.11 | 4.20 | 4.20 | 0.48% | 9,857 |
| Feb 10, 2026 | 4.14 | 4.21 | 4.08 | 4.18 | 4.18 | 1.68% | 15,529 |
| Feb 9, 2026 | 4.10 | 4.20 | 4.09 | 4.11 | 4.11 | 0.39% | 13,323 |
| Feb 6, 2026 | 4.10 | 4.10 | 4.10 | 4.10 | 4.09 | -0.05% | 520 |
| Feb 5, 2026 | 4.12 | 4.15 | 4.10 | 4.10 | 4.10 | -0.44% | 4,901 |