Klea Holding SA (EPA:ALKLH)
France · Delayed Price · Currency is EUR 0.2490
+0.0040 (1.63%)
Dec 3, 2025, 5:35 PM CET
Klea Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 3, 2025 | 0.25 | 0.25 | 0.24 | 0.25 | - | 2.04% | 246,525 |
| Dec 2, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -1.41% | 130,250 |
| Dec 1, 2025 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | -0.40% | 138,522 |
| Nov 28, 2025 | 0.26 | 0.26 | 0.24 | 0.25 | 0.25 | -2.16% | 650,993 |
| Nov 27, 2025 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 1.59% | 381,396 |
| Nov 26, 2025 | 0.24 | 0.26 | 0.24 | 0.25 | 0.25 | 2.45% | 288,565 |
| Nov 25, 2025 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | -0.81% | 224,752 |
| Nov 24, 2025 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 1.86% | 487,312 |
| Nov 21, 2025 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | -0.41% | 225,406 |
| Nov 20, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 1.04% | 119,389 |
| Nov 19, 2025 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | -1.43% | 190,237 |
| Nov 18, 2025 | 0.25 | 0.25 | 0.23 | 0.24 | 0.24 | -1.41% | 422,026 |
| Nov 17, 2025 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | -0.60% | 214,863 |
| Nov 14, 2025 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | 0.40% | 145,122 |
| Nov 13, 2025 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | 1.02% | 203,922 |
| Nov 12, 2025 | 0.24 | 0.25 | 0.23 | 0.25 | 0.25 | 2.71% | 403,346 |
| Nov 11, 2025 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -0.62% | 291,874 |
| Nov 10, 2025 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -2.63% | 268,734 |
| Nov 7, 2025 | 0.23 | 0.25 | 0.23 | 0.25 | 0.25 | 3.13% | 495,851 |
| Nov 6, 2025 | 0.24 | 0.25 | 0.23 | 0.24 | 0.24 | 3.00% | 557,023 |
| Nov 5, 2025 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -1.89% | 341,859 |
| Nov 4, 2025 | 0.24 | 0.25 | 0.23 | 0.24 | 0.24 | -3.46% | 540,990 |
| Nov 3, 2025 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | -1.20% | 425,666 |
| Oct 31, 2025 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | -0.40% | 388,292 |
| Oct 30, 2025 | 0.26 | 0.26 | 0.24 | 0.25 | 0.25 | -1.96% | 686,917 |
| Oct 29, 2025 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | -1.73% | 235,104 |
| Oct 28, 2025 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | -1.70% | 876,223 |
| Oct 27, 2025 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | -1.49% | 508,932 |
| Oct 24, 2025 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | 2.29% | 566,622 |
| Oct 23, 2025 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | 0.96% | 220,025 |
| Oct 22, 2025 | 0.26 | 0.27 | 0.25 | 0.26 | 0.26 | 0.97% | 586,057 |
| Oct 21, 2025 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 1.58% | 364,184 |
| Oct 20, 2025 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -3.44% | 900,818 |
| Oct 17, 2025 | 0.27 | 0.27 | 0.25 | 0.26 | 0.26 | 3.15% | 872,177 |
| Oct 16, 2025 | 0.27 | 0.27 | 0.24 | 0.25 | 0.25 | -5.93% | 1,713,187 |
| Oct 15, 2025 | 0.27 | 0.28 | 0.26 | 0.27 | 0.27 | 0.93% | 436,808 |
| Oct 14, 2025 | 0.27 | 0.27 | 0.26 | 0.27 | 0.27 | -2.37% | 537,561 |
| Oct 13, 2025 | 0.29 | 0.29 | 0.27 | 0.27 | 0.27 | -4.20% | 751,874 |
| Oct 10, 2025 | 0.29 | 0.29 | 0.28 | 0.29 | 0.29 | -2.39% | 562,852 |
| Oct 9, 2025 | 0.29 | 0.30 | 0.29 | 0.29 | 0.29 | 1.21% | 560,843 |
| Oct 8, 2025 | 0.30 | 0.30 | 0.29 | 0.29 | 0.29 | 0.35% | 529,526 |
| Oct 7, 2025 | 0.29 | 0.30 | 0.29 | 0.29 | 0.29 | -0.52% | 1,406,789 |
| Oct 6, 2025 | 0.27 | 0.29 | 0.27 | 0.29 | 0.29 | 9.02% | 1,274,894 |
| Oct 3, 2025 | 0.28 | 0.28 | 0.26 | 0.27 | 0.27 | -2.21% | 674,907 |
| Oct 2, 2025 | 0.27 | 0.28 | 0.27 | 0.27 | 0.27 | 2.64% | 363,608 |
| Oct 1, 2025 | 0.28 | 0.28 | 0.26 | 0.27 | 0.27 | -3.64% | 654,643 |
| Sep 30, 2025 | 0.27 | 0.28 | 0.26 | 0.28 | 0.28 | 0.92% | 1,386,991 |
| Sep 29, 2025 | 0.30 | 0.30 | 0.27 | 0.27 | 0.27 | -8.40% | 2,303,287 |
| Sep 26, 2025 | 0.27 | 0.31 | 0.27 | 0.30 | 0.30 | 10.59% | 4,821,999 |
| Sep 25, 2025 | 0.26 | 0.28 | 0.26 | 0.27 | 0.27 | 5.91% | 2,715,432 |