Kalray S.A. (EPA:ALKAL)
France · Delayed Price · Currency is EUR 6.06
+0.02 (0.33%)
Aug 21, 2026, 5:35 PM CET
Kalray Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 13, 2026 | 6.95 | 7.09 | 6.81 | 6.85 | 6.85 | -0.29% | 129,949 |
| Aug 12, 2026 | 6.94 | 7.10 | 6.81 | 6.87 | 6.87 | -1.29% | 109,071 |
| Aug 11, 2026 | 7.15 | 7.17 | 6.90 | 6.96 | 6.96 | -1.97% | 146,417 |
| Aug 10, 2026 | 7.30 | 7.67 | 7.02 | 7.10 | 7.10 | -3.01% | 199,797 |
| Aug 7, 2026 | 7.48 | 7.48 | 7.19 | 7.32 | 7.32 | -1.48% | 55,480 |
| Aug 6, 2026 | 7.38 | 7.48 | 7.07 | 7.43 | 7.43 | 0.68% | 136,787 |
| Aug 5, 2026 | 7.38 | 7.62 | 7.20 | 7.38 | 7.38 | 3.36% | 201,939 |
| Aug 4, 2026 | 6.90 | 7.30 | 6.90 | 7.14 | 7.14 | 5.00% | 168,819 |
| Aug 3, 2026 | 7.20 | 7.30 | 6.70 | 6.80 | 6.80 | -2.86% | 185,509 |
| Jul 31, 2026 | 7.76 | 7.79 | 6.99 | 7.00 | 7.00 | -5.66% | 212,515 |
| Jul 30, 2026 | 7.09 | 7.65 | 6.92 | 7.42 | 7.42 | 7.54% | 243,908 |
| Jul 29, 2026 | 6.98 | 7.20 | 6.29 | 6.90 | 6.90 | -0.43% | 303,441 |
| Jul 28, 2026 | 8.09 | 8.32 | 6.79 | 6.93 | 6.93 | -9.65% | 432,760 |
| Jul 27, 2026 | 7.92 | 8.31 | 7.56 | 7.67 | 7.67 | -0.13% | 171,254 |
| Jul 24, 2026 | 7.85 | 8.22 | 7.52 | 7.68 | 7.68 | -1.54% | 85,444 |
| Jul 23, 2026 | 8.50 | 8.50 | 7.74 | 7.80 | 7.80 | -6.02% | 155,748 |
| Jul 22, 2026 | 8.46 | 8.74 | 8.10 | 8.30 | 8.30 | 1.22% | 328,134 |
| Jul 21, 2026 | 6.96 | 8.20 | 6.95 | 8.20 | 8.20 | 16.31% | 290,542 |
| Jul 20, 2026 | 7.16 | 7.27 | 6.80 | 7.05 | 7.05 | -5.37% | 253,076 |
| Jul 17, 2026 | 8.20 | 8.48 | 7.03 | 7.45 | 7.45 | -4.49% | 437,616 |
| Jul 16, 2026 | 8.32 | 8.42 | 7.58 | 7.80 | 7.80 | -6.25% | 179,480 |
| Jul 15, 2026 | 8.50 | 8.91 | 8.31 | 8.32 | 8.32 | 0.12% | 115,849 |
| Jul 14, 2026 | 8.10 | 8.32 | 7.96 | 8.31 | 8.31 | 2.34% | 49,465 |
| Jul 13, 2026 | 8.69 | 8.71 | 8.07 | 8.12 | 8.12 | -6.02% | 74,682 |
| Jul 10, 2026 | 8.50 | 8.80 | 8.31 | 8.64 | 8.64 | 0.47% | 156,952 |
| Jul 9, 2026 | 8.21 | 8.60 | 8.03 | 8.60 | 8.60 | 6.70% | 164,833 |
| Jul 8, 2026 | 8.15 | 8.18 | 7.50 | 8.06 | 8.06 | -3.93% | 399,426 |
| Jul 7, 2026 | 9.11 | 9.20 | 8.30 | 8.39 | 8.39 | -8.31% | 206,177 |
| Jul 6, 2026 | 9.21 | 9.35 | 8.80 | 9.15 | 9.15 | -2.87% | 258,506 |
| Jul 3, 2026 | 8.69 | 9.71 | 8.60 | 9.42 | 9.42 | 11.74% | 425,141 |
| Jul 2, 2026 | 9.09 | 9.09 | 8.32 | 8.43 | 8.43 | -6.54% | 191,333 |
| Jul 1, 2026 | 8.72 | 9.35 | 8.56 | 9.02 | 9.02 | 2.97% | 362,229 |
| Jun 30, 2026 | 8.00 | 8.95 | 7.80 | 8.76 | 8.76 | 9.50% | 266,716 |
| Jun 29, 2026 | 8.20 | 8.35 | 7.70 | 8.00 | 8.00 | -0.25% | 215,231 |
| Jun 26, 2026 | 7.80 | 8.11 | 7.31 | 8.02 | 8.02 | 0.38% | 381,194 |
| Jun 25, 2026 | 8.65 | 9.08 | 7.83 | 7.99 | 7.99 | -4.31% | 245,496 |
| Jun 24, 2026 | 8.65 | 8.65 | 7.93 | 8.35 | 8.35 | -4.68% | 330,259 |
| Jun 23, 2026 | 9.02 | 9.57 | 8.62 | 8.76 | 8.76 | -4.68% | 274,671 |
| Jun 22, 2026 | 8.86 | 9.70 | 8.30 | 9.19 | 9.19 | 4.43% | 611,000 |
| Jun 19, 2026 | 9.30 | 9.50 | 7.51 | 8.80 | 8.80 | -4.97% | 548,425 |
| Jun 18, 2026 | 10.56 | 10.58 | 8.56 | 9.26 | 9.26 | -11.81% | 861,680 |
| Jun 17, 2026 | 10.60 | 10.80 | 10.00 | 10.50 | 10.50 | -1.32% | 248,989 |
| Jun 16, 2026 | 11.62 | 12.20 | 10.46 | 10.64 | 10.64 | -6.99% | 410,188 |
| Jun 15, 2026 | 11.60 | 12.22 | 11.20 | 11.44 | 11.44 | 2.88% | 427,728 |