Kaleon S.p.A. (BIT:KLN)
Italy · Delayed Price · Currency is EUR 4.070
-0.020 (-0.49%)
At close: Jul 7, 2026
BIT:KLN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 5, 2026 | 4.02 | 4.02 | 3.93 | 3.93 | 3.93 | -0.13% | 225 |
| Jun 4, 2026 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | -0.38% | 350 |
| Jun 3, 2026 | 3.95 | 3.95 | 3.95 | 3.95 | 3.95 | - | 1,030 |
| Jun 2, 2026 | 3.95 | 3.95 | 3.95 | 3.95 | 3.95 | -0.50% | 1,346 |
| Jun 1, 2026 | 3.96 | 4.04 | 3.96 | 3.97 | 3.97 | 0.51% | 4,800 |
| May 29, 2026 | 3.95 | 3.96 | 3.95 | 3.95 | 3.95 | - | 52,990 |
| May 28, 2026 | 3.96 | 3.96 | 3.95 | 3.95 | 3.95 | - | 7,500 |
| May 27, 2026 | 3.95 | 4.00 | 3.95 | 3.95 | 3.95 | - | 19,009 |
| May 26, 2026 | 4.02 | 4.06 | 3.95 | 3.95 | 3.95 | -1.50% | 12,137 |
| May 25, 2026 | 4.02 | 4.02 | 4.01 | 4.01 | 4.01 | 1.26% | 2,020 |
| May 22, 2026 | 3.96 | 4.02 | 3.95 | 3.96 | 3.96 | 0.25% | 12,673 |
| May 21, 2026 | 4.02 | 4.02 | 3.95 | 3.95 | 3.95 | - | 1,372 |
| May 20, 2026 | 3.95 | 4.00 | 3.95 | 3.95 | 3.95 | - | 1,315 |
| May 19, 2026 | 4.02 | 4.02 | 3.95 | 3.95 | 3.95 | -0.13% | 1,646 |
| May 18, 2026 | 3.96 | 3.96 | 3.96 | 3.96 | 3.96 | - | - |
| May 15, 2026 | 3.96 | 3.96 | 3.96 | 3.96 | 3.96 | 0.13% | 1,410 |
| May 14, 2026 | 4.00 | 4.00 | 3.95 | 3.95 | 3.95 | 0.77% | 883 |
| May 13, 2026 | 3.92 | 3.93 | 3.92 | 3.92 | 3.92 | -0.25% | 2,833 |
| May 12, 2026 | 3.94 | 3.94 | 3.92 | 3.93 | 3.93 | -0.51% | 2,220 |
| May 11, 2026 | 3.95 | 3.95 | 3.95 | 3.95 | 3.95 | 0.13% | 858 |
| May 8, 2026 | 3.92 | 3.95 | 3.92 | 3.95 | 3.95 | -0.13% | 2,825 |
| May 7, 2026 | 4.05 | 4.05 | 3.95 | 3.95 | 3.95 | -0.38% | 1,200 |
| May 6, 2026 | 3.92 | 4.03 | 3.92 | 3.97 | 3.97 | -1.00% | 922 |
| May 5, 2026 | 3.95 | 4.01 | 3.92 | 4.01 | 4.01 | 2.17% | 1,444 |
| May 4, 2026 | 3.92 | 3.92 | 3.92 | 3.92 | 3.92 | - | - |
| Apr 30, 2026 | 3.92 | 3.92 | 3.92 | 3.92 | 3.92 | - | 500 |
| Apr 29, 2026 | 3.92 | 3.92 | 3.92 | 3.92 | 3.92 | -0.76% | 500 |
| Apr 28, 2026 | 3.95 | 3.95 | 3.95 | 3.95 | 3.95 | - | - |