Kaleon S.p.A. (BIT:KLN)
Italy · Delayed Price · Currency is EUR 3.980
-0.090 (-2.21%)
At close: Jul 27, 2026
BIT:KLN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |