Kaleon S.p.A. (BIT:KLN)
Italy · Delayed Price · Currency is EUR 3.915
+0.050 (1.29%)
At close: Sep 25, 2026
BIT:KLN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 3.92 | 3.92 | 3.92 | 3.92 | 3.92 | 1.29% | 1,040 |
| Sep 24, 2026 | 3.87 | 3.87 | 3.87 | 3.87 | 3.87 | -1.15% | 10 |
| Sep 23, 2026 | 3.91 | 3.93 | 3.91 | 3.91 | 3.91 | -2.25% | 2,500 |
| Sep 22, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | -2.32% | 4,670 |
| Sep 21, 2026 | 3.89 | 4.10 | 3.89 | 4.10 | 4.10 | 3.41% | 4,520 |
| Sep 18, 2026 | 3.96 | 3.96 | 3.96 | 3.96 | 3.96 | - | - |
| Sep 17, 2026 | 3.96 | 3.96 | 3.96 | 3.96 | 3.96 | -0.13% | 1,623 |
| Sep 16, 2026 | 3.92 | 3.97 | 3.92 | 3.97 | 3.97 | 3.26% | 2,084 |
| Sep 15, 2026 | 3.84 | 3.84 | 3.84 | 3.84 | 3.84 | -1.66% | 200 |
| Sep 14, 2026 | 3.91 | 3.91 | 3.84 | 3.91 | 3.91 | 1.17% | 3,000 |
| Sep 11, 2026 | 3.87 | 3.87 | 3.86 | 3.86 | 3.86 | -1.15% | 1,650 |
| Sep 10, 2026 | 3.94 | 3.95 | 3.91 | 3.91 | 3.91 | 0.64% | 1,400 |
| Sep 9, 2026 | 3.86 | 3.89 | 3.84 | 3.88 | 3.88 | -0.77% | 2,097 |
| Sep 8, 2026 | 3.91 | 3.91 | 3.91 | 3.91 | 3.91 | - | - |
| Sep 7, 2026 | 3.91 | 3.91 | 3.91 | 3.91 | 3.91 | - | - |
| Sep 4, 2026 | 3.91 | 3.91 | 3.91 | 3.91 | 3.91 | -2.25% | 200 |
| Sep 3, 2026 | 3.99 | 4.00 | 3.99 | 4.00 | 4.00 | 1.65% | 3,533 |
| Sep 2, 2026 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | 2.08% | 1,523 |
| Sep 1, 2026 | 3.86 | 3.86 | 3.86 | 3.86 | 3.86 | - | - |
| Aug 31, 2026 | 3.86 | 3.86 | 3.86 | 3.86 | 3.86 | -1.53% | 500 |
| Aug 28, 2026 | 3.86 | 3.92 | 3.86 | 3.92 | 3.92 | 2.22% | 1,960 |
| Aug 27, 2026 | 3.90 | 3.90 | 3.83 | 3.83 | 3.83 | -1.79% | 800 |
| Aug 26, 2026 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | - | 949 |
| Aug 25, 2026 | 3.93 | 3.93 | 3.90 | 3.90 | 3.90 | -2.50% | 4,035 |
| Aug 24, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | - |
| Aug 21, 2026 | 3.91 | 4.00 | 3.86 | 4.00 | 4.00 | 0.50% | 6,224 |
| Aug 20, 2026 | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | - | 812 |
| Aug 19, 2026 | 3.87 | 3.98 | 3.87 | 3.98 | 3.98 | 1.02% | 1,250 |
| Aug 18, 2026 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | - | - |
| Aug 17, 2026 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | -0.25% | 200 |
| 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 |