Kalray S.A. (EPA:ALKAL)
France · Delayed Price · Currency is EUR 3.700
-0.140 (-3.65%)
Nov 12, 2026, 9:56 AM CET
Kalray Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 12, 2026 | 3.78 | 3.80 | 3.68 | 3.70 | 3.70 | -3.65% | 21,023 |
| Nov 11, 2026 | 3.55 | 3.88 | 3.55 | 3.84 | 3.84 | 10.98% | 128,647 |
| Nov 10, 2026 | 3.56 | 3.61 | 3.43 | 3.46 | 3.46 | 0.29% | 67,630 |
| Nov 9, 2026 | 3.25 | 3.50 | 3.20 | 3.45 | 3.45 | 6.81% | 66,883 |
| Nov 6, 2026 | 3.03 | 3.32 | 3.02 | 3.23 | 3.23 | 1.89% | 124,542 |
| Nov 5, 2026 | 3.46 | 3.49 | 3.11 | 3.17 | 3.17 | -8.25% | 123,633 |
| Nov 4, 2026 | 3.47 | 3.65 | 3.38 | 3.46 | 3.46 | 0.29% | 109,102 |
| Nov 3, 2026 | 3.25 | 3.53 | 3.19 | 3.45 | 3.45 | 5.03% | 114,946 |
| Nov 2, 2026 | 3.43 | 3.54 | 3.18 | 3.28 | 3.28 | -9.14% | 221,296 |
| Oct 30, 2026 | 3.76 | 3.76 | 3.61 | 3.61 | 3.61 | -5.50% | 81,401 |
| Oct 29, 2026 | 3.92 | 3.98 | 3.81 | 3.82 | 3.82 | -2.43% | 103,544 |
| Oct 28, 2026 | 4.10 | 4.11 | 3.84 | 3.92 | 3.92 | 1.69% | 85,360 |
| Oct 27, 2026 | 3.75 | 3.92 | 3.67 | 3.85 | 3.85 | 4.62% | 93,969 |
| Oct 26, 2026 | 3.66 | 3.78 | 3.57 | 3.68 | 3.68 | 2.22% | 55,044 |
| Oct 23, 2026 | 3.59 | 3.75 | 3.55 | 3.60 | 3.60 | 0.70% | 67,386 |
| 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 |