Kalray S.A. (EPA:ALKAL)
France · Delayed Price · Currency is EUR 3.405
-0.095 (-2.71%)
Apr 2, 2026, 5:38 PM CET
Kalray Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 3.40 | 3.50 | 3.28 | 3.41 | 3.41 | -2.71% | 149,199 |
| Apr 1, 2026 | 3.25 | 3.62 | 3.21 | 3.50 | 3.50 | 16.67% | 330,269 |
| Mar 31, 2026 | 3.09 | 3.14 | 2.79 | 3.00 | 3.00 | -5.51% | 347,655 |
| Mar 30, 2026 | 3.36 | 3.37 | 2.95 | 3.18 | 3.18 | -6.20% | 371,873 |
| Mar 27, 2026 | 3.76 | 3.82 | 3.38 | 3.39 | 3.39 | -9.25% | 308,115 |
| Mar 26, 2026 | 3.88 | 3.88 | 3.71 | 3.73 | 3.73 | -4.60% | 154,532 |
| Mar 25, 2026 | 3.87 | 4.03 | 3.87 | 3.91 | 3.91 | 0.26% | 107,427 |
| Mar 24, 2026 | 4.04 | 4.04 | 3.74 | 3.90 | 3.90 | -2.86% | 116,813 |
| Mar 23, 2026 | 3.96 | 4.13 | 3.65 | 4.02 | 4.02 | -0.99% | 330,302 |
| Mar 20, 2026 | 4.18 | 4.28 | 4.05 | 4.06 | 4.06 | -1.70% | 154,975 |
| Mar 19, 2026 | 4.31 | 4.31 | 4.04 | 4.13 | 4.13 | -7.30% | 211,215 |
| Mar 18, 2026 | 4.40 | 4.55 | 4.26 | 4.45 | 4.45 | 1.48% | 150,737 |
| Mar 17, 2026 | 4.21 | 4.40 | 4.01 | 4.39 | 4.39 | 3.42% | 136,883 |
| Mar 16, 2026 | 4.10 | 4.29 | 4.02 | 4.24 | 4.24 | 5.60% | 130,973 |
| Mar 13, 2026 | 4.18 | 4.21 | 3.95 | 4.02 | 4.02 | -2.07% | 125,742 |
| Mar 12, 2026 | 4.49 | 4.56 | 4.05 | 4.10 | 4.10 | -9.19% | 254,525 |
| Mar 11, 2026 | 3.98 | 4.56 | 3.79 | 4.52 | 4.52 | 12.87% | 424,305 |
| Mar 10, 2026 | 4.12 | 4.18 | 3.91 | 4.00 | 4.00 | 3.76% | 259,733 |
| Mar 9, 2026 | 3.67 | 3.90 | 3.57 | 3.86 | 3.86 | -1.41% | 306,557 |
| Mar 6, 2026 | 4.07 | 4.34 | 3.84 | 3.91 | 3.91 | -4.63% | 250,148 |
| Mar 5, 2026 | 4.49 | 4.57 | 4.05 | 4.10 | 4.10 | -2.50% | 366,278 |
| Mar 4, 2026 | 3.82 | 4.40 | 3.82 | 4.21 | 4.21 | 12.43% | 333,910 |
| Mar 3, 2026 | 4.30 | 4.39 | 3.66 | 3.74 | 3.74 | -11.06% | 794,749 |
| Mar 2, 2026 | 4.26 | 4.50 | 4.01 | 4.21 | 4.21 | -7.17% | 468,612 |
| Feb 27, 2026 | 4.64 | 4.94 | 4.51 | 4.53 | 4.53 | 1.12% | 383,449 |
| Feb 26, 2026 | 5.00 | 5.34 | 4.48 | 4.48 | 4.48 | -8.57% | 604,379 |
| Feb 25, 2026 | 4.92 | 5.14 | 4.42 | 4.90 | 4.90 | -3.92% | 926,792 |
| Feb 24, 2026 | 6.15 | 6.65 | 4.76 | 5.10 | 5.10 | -13.85% | 1,281,427 |
| Feb 23, 2026 | 4.90 | 5.92 | 4.90 | 5.92 | 5.92 | 23.72% | 990,714 |
| Feb 20, 2026 | 4.17 | 4.88 | 4.04 | 4.79 | 4.79 | 16.57% | 1,186,864 |
| Feb 19, 2026 | 3.60 | 4.20 | 3.60 | 4.11 | 4.11 | 14.03% | 772,560 |
| Feb 18, 2026 | 3.37 | 3.73 | 3.36 | 3.60 | 3.60 | 8.60% | 442,236 |
| Feb 17, 2026 | 3.28 | 3.52 | 3.25 | 3.32 | 3.32 | 1.07% | 188,392 |
| Feb 16, 2026 | 3.41 | 3.45 | 3.18 | 3.28 | 3.28 | -5.48% | 298,632 |
| Feb 13, 2026 | 3.67 | 3.82 | 3.43 | 3.47 | 3.47 | -6.72% | 428,445 |
| Feb 12, 2026 | 3.35 | 3.92 | 3.32 | 3.72 | 3.72 | 7.83% | 884,459 |
| Feb 11, 2026 | 3.55 | 3.72 | 3.26 | 3.45 | 3.45 | 6.81% | 816,290 |
| Feb 10, 2026 | 2.91 | 3.39 | 2.80 | 3.23 | 3.23 | 9.86% | 560,018 |
| Feb 9, 2026 | 2.80 | 3.20 | 2.80 | 2.94 | 2.94 | 6.91% | 529,816 |
| Feb 6, 2026 | 2.56 | 2.80 | 2.50 | 2.75 | 2.75 | 6.18% | 249,798 |
| Feb 5, 2026 | 2.77 | 2.90 | 2.52 | 2.59 | 2.59 | -8.64% | 402,610 |
| Feb 4, 2026 | 2.38 | 2.98 | 2.36 | 2.84 | 2.84 | 19.12% | 607,902 |
| Feb 3, 2026 | 2.47 | 2.64 | 2.33 | 2.38 | 2.38 | -2.06% | 290,927 |
| Feb 2, 2026 | 2.54 | 2.57 | 2.30 | 2.43 | 2.43 | -6.54% | 579,281 |
| Jan 30, 2026 | 2.68 | 2.98 | 2.54 | 2.60 | 2.60 | -0.76% | 624,186 |
| Jan 29, 2026 | 2.43 | 2.67 | 2.42 | 2.62 | 2.62 | 5.65% | 481,343 |
| Jan 28, 2026 | 2.83 | 2.92 | 2.42 | 2.48 | 2.48 | -11.11% | 645,849 |
| Jan 27, 2026 | 2.54 | 3.10 | 2.44 | 2.79 | 2.79 | 6.49% | 885,730 |
| Jan 26, 2026 | 3.28 | 3.30 | 2.62 | 2.62 | 2.62 | -26.82% | 1,323,514 |
| Jan 23, 2026 | 3.74 | 4.33 | 3.33 | 3.58 | 3.58 | -1.92% | 2,081,935 |