Kalray S.A. (EPA:ALKAL)
France · Delayed Price · Currency is EUR 9.30
+1.15 (14.11%)
May 14, 2026, 5:35 PM CET
Kalray Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 14, 2026 | 8.25 | 9.38 | 8.10 | 9.30 | 9.30 | 14.11% | 591,841 |
| May 13, 2026 | 7.50 | 8.25 | 7.43 | 8.15 | 8.15 | 10.14% | 540,208 |
| May 12, 2026 | 7.50 | 7.86 | 7.20 | 7.40 | 7.40 | -2.12% | 223,294 |
| May 11, 2026 | 7.75 | 7.86 | 7.35 | 7.56 | 7.56 | -5.26% | 392,260 |
| May 8, 2026 | 7.80 | 8.29 | 7.41 | 7.98 | 7.98 | 0.25% | 384,857 |
| May 7, 2026 | 8.42 | 8.63 | 7.96 | 7.96 | 7.96 | -5.46% | 362,635 |
| May 6, 2026 | 8.65 | 9.10 | 8.30 | 8.42 | 8.42 | -1.52% | 557,170 |
| May 5, 2026 | 8.78 | 8.90 | 8.16 | 8.55 | 8.55 | 0.47% | 432,108 |
| May 4, 2026 | 8.87 | 9.00 | 8.38 | 8.51 | 8.51 | 5.32% | 617,161 |
| Apr 30, 2026 | 7.70 | 8.29 | 7.45 | 8.08 | 8.08 | 1.76% | 482,692 |
| Apr 29, 2026 | 8.30 | 8.98 | 7.50 | 7.94 | 7.94 | -4.80% | 827,182 |
| Apr 28, 2026 | 9.20 | 9.75 | 8.14 | 8.34 | 8.34 | -9.05% | 990,600 |
| Apr 27, 2026 | 8.54 | 10.30 | 8.51 | 9.17 | 9.17 | 9.82% | 1,912,524 |
| Apr 24, 2026 | 7.38 | 8.35 | 6.90 | 8.35 | 8.35 | 38.70% | 2,127,564 |
| Apr 23, 2026 | 5.99 | 6.53 | 5.72 | 6.02 | 6.02 | 4.33% | 568,249 |
| Apr 22, 2026 | 6.15 | 6.49 | 5.75 | 5.77 | 5.77 | -0.35% | 754,708 |
| Apr 21, 2026 | 6.46 | 6.79 | 5.61 | 5.79 | 5.79 | -8.96% | 799,707 |
| Apr 20, 2026 | 6.80 | 7.28 | 6.12 | 6.36 | 6.36 | -13.94% | 1,106,988 |
| Apr 17, 2026 | 7.89 | 8.67 | 6.70 | 7.39 | 7.39 | 11.13% | 2,234,121 |
| Apr 16, 2026 | 5.50 | 6.65 | 5.40 | 6.65 | 6.65 | 24.30% | 1,256,566 |
| Apr 15, 2026 | 5.35 | 5.88 | 5.10 | 5.35 | 5.35 | 4.09% | 1,157,259 |
| Apr 14, 2026 | 4.47 | 5.39 | 4.43 | 5.14 | 5.14 | 21.23% | 1,083,810 |
| Apr 13, 2026 | 3.80 | 4.35 | 3.61 | 4.24 | 4.24 | 6.00% | 386,358 |
| Apr 10, 2026 | 3.58 | 4.15 | 3.58 | 4.00 | 4.00 | 12.99% | 478,173 |
| Apr 9, 2026 | 3.50 | 3.60 | 3.40 | 3.54 | 3.54 | 0.43% | 121,446 |
| Apr 8, 2026 | 3.62 | 3.98 | 3.44 | 3.53 | 3.53 | 10.16% | 415,370 |
| Apr 7, 2026 | 3.44 | 3.52 | 3.10 | 3.20 | 3.20 | -6.02% | 206,219 |
| 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 |