Kalray S.A. (EPA:ALKAL)
France · Delayed Price · Currency is EUR 3.575
-0.325 (-8.33%)
Oct 22, 2026, 5:35 PM CEST
Kalray Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2026 | 3.81 | 3.90 | 3.57 | 3.58 | 3.58 | -8.33% | 134,243 |
| Oct 21, 2026 | 3.83 | 4.05 | 3.76 | 3.90 | 3.90 | 4.00% | 135,054 |
| Oct 20, 2026 | 3.69 | 3.85 | 3.63 | 3.75 | 3.75 | 1.08% | 56,313 |
| Oct 19, 2026 | 3.65 | 3.74 | 3.60 | 3.71 | 3.71 | -0.13% | 91,969 |
| Oct 16, 2026 | 3.80 | 3.90 | 3.67 | 3.72 | 3.72 | -0.93% | 113,045 |
| Oct 15, 2026 | 4.02 | 4.02 | 3.62 | 3.75 | 3.75 | -2.85% | 205,464 |
| Oct 14, 2026 | 4.11 | 4.19 | 3.83 | 3.86 | 3.86 | -4.57% | 175,404 |
| Oct 13, 2026 | 4.15 | 4.27 | 4.03 | 4.05 | 4.05 | -3.23% | 117,770 |
| Oct 12, 2026 | 4.18 | 4.38 | 4.09 | 4.18 | 4.18 | -1.53% | 170,270 |
| Oct 9, 2026 | 4.26 | 4.45 | 4.25 | 4.25 | 4.25 | 0.24% | 76,651 |
| Oct 8, 2026 | 4.46 | 4.46 | 4.16 | 4.24 | 4.24 | -5.47% | 168,264 |
| Oct 7, 2026 | 4.60 | 4.70 | 4.36 | 4.48 | 4.48 | -3.66% | 104,651 |
| Oct 6, 2026 | 4.60 | 4.76 | 4.60 | 4.65 | 4.65 | 1.42% | 61,200 |
| Oct 5, 2026 | 4.52 | 4.81 | 4.51 | 4.59 | 4.59 | 1.55% | 170,329 |
| Oct 2, 2026 | 4.57 | 4.84 | 4.35 | 4.52 | 4.52 | -0.99% | 181,907 |
| Oct 1, 2026 | 5.00 | 5.00 | 4.51 | 4.56 | 4.56 | -3.70% | 120,643 |
| Sep 30, 2026 | 4.63 | 4.85 | 4.51 | 4.74 | 4.74 | 4.76% | 194,056 |
| Sep 29, 2026 | 4.45 | 4.90 | 4.36 | 4.52 | 4.52 | 3.55% | 510,192 |
| Sep 28, 2026 | 5.01 | 5.01 | 4.26 | 4.37 | 4.37 | -12.70% | 505,489 |
| Sep 25, 2026 | 5.50 | 5.75 | 4.58 | 5.00 | 5.00 | -8.59% | 585,826 |
| Sep 24, 2026 | 5.25 | 5.47 | 5.08 | 5.47 | 5.47 | 4.39% | 139,582 |
| Sep 23, 2026 | 5.14 | 5.38 | 5.14 | 5.24 | 5.24 | 2.14% | 151,141 |
| Sep 22, 2026 | 5.28 | 5.36 | 5.01 | 5.13 | 5.13 | -5.00% | 106,784 |
| Sep 21, 2026 | 5.21 | 5.40 | 5.00 | 5.40 | 5.40 | 4.25% | 103,493 |
| Sep 18, 2026 | 5.25 | 5.33 | 5.05 | 5.18 | 5.18 | -1.89% | 107,002 |
| Sep 17, 2026 | 5.25 | 5.50 | 5.25 | 5.28 | 5.28 | -0.56% | 90,171 |
| Sep 16, 2026 | 5.20 | 5.36 | 5.20 | 5.31 | 5.31 | 3.31% | 72,064 |
| Sep 15, 2026 | 5.05 | 5.45 | 5.00 | 5.14 | 5.14 | -2.10% | 150,997 |
| Sep 14, 2026 | 5.65 | 5.70 | 5.15 | 5.25 | 5.25 | -10.41% | 185,828 |
| Sep 11, 2026 | 5.76 | 5.98 | 5.71 | 5.86 | 5.86 | 1.74% | 58,283 |
| Sep 10, 2026 | 5.74 | 6.00 | 5.70 | 5.76 | 5.76 | 0.17% | 68,226 |
| Sep 9, 2026 | 5.90 | 5.93 | 5.69 | 5.75 | 5.75 | -2.54% | 73,406 |
| Sep 8, 2026 | 6.17 | 6.24 | 5.79 | 5.90 | 5.90 | -2.32% | 158,460 |
| Sep 7, 2026 | 5.79 | 6.15 | 5.75 | 6.04 | 6.04 | 6.90% | 259,628 |
| Sep 4, 2026 | 5.60 | 5.68 | 5.50 | 5.65 | 5.65 | 1.25% | 90,520 |
| Sep 3, 2026 | 5.48 | 5.95 | 5.48 | 5.58 | 5.58 | 1.82% | 167,135 |
| Sep 2, 2026 | 5.58 | 5.61 | 5.28 | 5.48 | 5.48 | -2.84% | 186,031 |
| Sep 1, 2026 | 5.67 | 5.88 | 5.63 | 5.64 | 5.64 | -0.70% | 98,591 |
| Aug 31, 2026 | 5.64 | 6.04 | 5.58 | 5.68 | 5.68 | -0.35% | 236,582 |
| Aug 28, 2026 | 5.76 | 6.03 | 5.58 | 5.70 | 5.70 | -1.89% | 153,274 |
| Aug 27, 2026 | 6.30 | 6.45 | 5.81 | 5.81 | 5.81 | -5.37% | 207,190 |
| Aug 26, 2026 | 6.24 | 6.28 | 6.01 | 6.14 | 6.14 | -0.97% | 87,771 |
| Aug 25, 2026 | 5.95 | 6.23 | 5.87 | 6.20 | 6.20 | 3.68% | 79,621 |
| Aug 24, 2026 | 6.06 | 6.14 | 5.91 | 5.98 | 5.98 | -1.32% | 92,137 |
| Aug 21, 2026 | 6.04 | 6.24 | 5.80 | 6.06 | 6.06 | 0.33% | 126,113 |
| Aug 20, 2026 | 6.20 | 6.28 | 6.01 | 6.04 | 6.04 | -2.27% | 77,906 |
| Aug 19, 2026 | 6.16 | 6.30 | 6.03 | 6.18 | 6.18 | 0.32% | 120,063 |
| Aug 18, 2026 | 6.39 | 6.40 | 6.12 | 6.16 | 6.16 | -4.05% | 171,195 |
| Aug 17, 2026 | 6.49 | 6.58 | 6.22 | 6.42 | 6.42 | -2.58% | 247,919 |
| Aug 14, 2026 | 6.82 | 6.91 | 6.41 | 6.59 | 6.59 | -3.80% | 332,407 |