Kaleon S.p.A. (BIT:KLN)
Italy · Delayed Price · Currency is EUR 3.950
+0.050 (1.28%)
At close: Aug 14, 2026
BIT:KLN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 3.95 | 3.95 | 3.95 | 3.95 | 3.95 | 1.28% | 50 |
| Aug 13, 2026 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | - | - |
| Aug 12, 2026 | 3.96 | 3.96 | 3.90 | 3.90 | 3.90 | -1.52% | 2,760 |
| Aug 11, 2026 | 3.96 | 3.96 | 3.96 | 3.96 | 3.96 | - | 54 |
| Aug 10, 2026 | 3.96 | 3.96 | 3.96 | 3.96 | 3.96 | 0.38% | 1,500 |
| Aug 7, 2026 | 3.95 | 3.95 | 3.95 | 3.95 | 3.95 | - | - |
| Aug 6, 2026 | 3.99 | 3.99 | 3.95 | 3.95 | 3.95 | -1.38% | 1,550 |
| Aug 5, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | 1.14% | 1,050 |
| Aug 4, 2026 | 3.96 | 3.96 | 3.96 | 3.96 | 3.96 | -1.12% | 1 |
| Aug 3, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | 0.13% | 438 |
| Jul 31, 2026 | 3.92 | 4.00 | 3.92 | 4.00 | 4.00 | 0.88% | 1,339 |
| Jul 30, 2026 | 3.96 | 3.96 | 3.96 | 3.96 | 3.96 | - | - |
| Jul 29, 2026 | 4.00 | 4.00 | 3.96 | 3.96 | 3.96 | - | 200 |
| Jul 28, 2026 | 3.96 | 3.96 | 3.96 | 3.96 | 3.96 | -0.50% | 919 |
| Jul 27, 2026 | 4.10 | 4.12 | 3.98 | 3.98 | 3.98 | -2.21% | 3,713 |
| Jul 24, 2026 | 4.00 | 4.07 | 4.00 | 4.07 | 4.07 | 2.78% | 1,800 |
| Jul 23, 2026 | 3.97 | 3.97 | 3.96 | 3.96 | 3.96 | -0.75% | 1,340 |
| Jul 22, 2026 | 4.00 | 4.00 | 3.99 | 3.99 | 3.99 | 0.63% | 643 |
| Jul 21, 2026 | 3.97 | 3.97 | 3.97 | 3.97 | 3.97 | -0.13% | 358 |
| Jul 20, 2026 | 3.97 | 3.97 | 3.97 | 3.97 | 3.97 | -0.63% | 459 |
| Jul 17, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | -0.12% | 162 |
| Jul 16, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | -0.87% | 433 |
| Jul 15, 2026 | 4.04 | 4.04 | 4.04 | 4.04 | 4.04 | 0.88% | 289 |
| Jul 14, 2026 | 4.04 | 4.04 | 3.98 | 4.00 | 4.00 | -0.87% | 1,836 |
| Jul 13, 2026 | 4.03 | 4.04 | 4.03 | 4.04 | 4.04 | -0.37% | 437 |
| Jul 10, 2026 | 4.04 | 4.05 | 4.04 | 4.05 | 4.05 | 0.75% | 745 |
| Jul 9, 2026 | 3.98 | 4.02 | 3.96 | 4.02 | 4.02 | -0.74% | 4,383 |
| Jul 8, 2026 | 4.06 | 4.09 | 4.05 | 4.05 | 4.05 | -0.49% | 950 |
| Jul 7, 2026 | 4.01 | 4.07 | 4.01 | 4.07 | 4.07 | -0.49% | 1,322 |
| Jul 6, 2026 | 4.10 | 4.10 | 4.00 | 4.09 | 4.09 | -0.24% | 4,713 |
| Jul 3, 2026 | 4.07 | 4.10 | 4.07 | 4.10 | 4.10 | 1.23% | 1,278 |
| Jul 2, 2026 | 4.10 | 4.10 | 4.05 | 4.05 | 4.05 | 0.25% | 6,788 |
| Jul 1, 2026 | 3.99 | 4.06 | 3.98 | 4.04 | 4.04 | 0.87% | 3,109 |
| Jun 30, 2026 | 4.10 | 4.10 | 4.01 | 4.01 | 4.01 | -1.60% | 1,771 |
| Jun 29, 2026 | 4.07 | 4.07 | 4.07 | 4.07 | 4.07 | 1.75% | 1,190 |
| Jun 26, 2026 | 4.06 | 4.11 | 4.00 | 4.00 | 4.00 | - | 3,490 |
| Jun 25, 2026 | 4.11 | 4.12 | 4.00 | 4.00 | 4.00 | -2.20% | 9,734 |
| Jun 24, 2026 | 4.04 | 4.09 | 4.04 | 4.09 | 4.09 | 0.25% | 1,919 |
| Jun 23, 2026 | 4.01 | 4.08 | 4.01 | 4.08 | 4.08 | -0.12% | 350 |
| Jun 22, 2026 | 4.00 | 4.09 | 4.00 | 4.09 | 4.09 | 2.12% | 5,300 |
| Jun 19, 2026 | 4.00 | 4.00 | 3.94 | 4.00 | 4.00 | - | 5,125 |
| Jun 18, 2026 | 3.95 | 4.00 | 3.95 | 4.00 | 4.00 | - | 996 |
| Jun 17, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | 100 |
| Jun 16, 2026 | 3.94 | 4.00 | 3.94 | 4.00 | 4.00 | 1.39% | 4,522 |
| Jun 15, 2026 | 4.00 | 4.00 | 3.95 | 3.95 | 3.95 | -0.75% | 780 |
| Jun 12, 2026 | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | -0.13% | 1,500 |
| Jun 11, 2026 | 4.05 | 4.05 | 3.98 | 3.98 | 3.98 | 0.25% | 700 |
| Jun 10, 2026 | 3.97 | 3.97 | 3.97 | 3.97 | 3.97 | -2.22% | 614 |
| Jun 9, 2026 | 4.01 | 4.06 | 4.01 | 4.06 | 4.06 | 3.31% | 5,000 |
| Jun 8, 2026 | 3.94 | 3.94 | 3.93 | 3.93 | 3.93 | - | 430 |