Kalray S.A. (EPA:ALKAL)
France · Delayed Price · Currency is EUR 6.92
-0.08 (-1.14%)
Aug 3, 2026, 12:33 PM CET
Kalray Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 3, 2026 | 7.20 | 7.30 | 6.94 | 7.06 | - | 0.86% | 25,262 |
| 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 |
| Jun 12, 2026 | 10.78 | 11.36 | 10.22 | 11.12 | 11.12 | 12.66% | 389,102 |
| Jun 11, 2026 | 9.86 | 10.50 | 9.62 | 9.87 | 9.87 | -0.20% | 214,386 |
| Jun 10, 2026 | 11.26 | 11.40 | 9.52 | 9.89 | 9.89 | -11.70% | 749,622 |
| Jun 9, 2026 | 12.28 | 12.46 | 11.20 | 11.20 | 11.20 | -7.44% | 256,854 |
| Jun 8, 2026 | 11.00 | 12.42 | 10.56 | 12.10 | 12.10 | 1.68% | 554,634 |
| Jun 5, 2026 | 13.22 | 13.22 | 11.66 | 11.90 | 11.90 | -9.71% | 328,564 |
| Jun 4, 2026 | 13.02 | 13.42 | 12.30 | 13.18 | 13.18 | -2.37% | 339,992 |
| Jun 3, 2026 | 14.34 | 14.46 | 13.20 | 13.50 | 13.50 | -7.15% | 406,115 |
| Jun 2, 2026 | 14.64 | 14.98 | 13.18 | 14.54 | 14.54 | 1.96% | 637,104 |
| Jun 1, 2026 | 13.96 | 16.00 | 13.72 | 14.26 | 14.26 | 9.69% | 1,201,596 |
| May 29, 2026 | 12.50 | 13.66 | 12.44 | 13.00 | 13.00 | 6.21% | 572,980 |
| May 28, 2026 | 12.84 | 13.20 | 11.68 | 12.24 | 12.24 | -7.27% | 782,574 |
| May 27, 2026 | 13.54 | 13.74 | 12.62 | 13.20 | 13.20 | -2.22% | 432,880 |
| May 26, 2026 | 14.00 | 14.80 | 12.60 | 13.50 | 13.50 | 2.27% | 1,080,626 |