Klea Holding SA (EPA:ALKLH)
France · Delayed Price · Currency is EUR 0.2570
+0.0040 (1.58%)
Oct 21, 2025, 5:35 PM CET
Klea Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 24, 2025 | 0.25 | 0.26 | 0.24 | 0.25 | 0.25 | 0.79% | 788,449 |
| Sep 23, 2025 | 0.24 | 0.26 | 0.24 | 0.25 | 0.25 | 5.00% | 2,414,476 |
| Sep 22, 2025 | 0.23 | 0.24 | 0.22 | 0.24 | 0.24 | 7.87% | 1,926,229 |
| Sep 19, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 1.14% | 230,841 |
| Sep 18, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 1.62% | 413,759 |
| Sep 17, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -0.46% | 189,936 |
| Sep 16, 2025 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | -3.76% | 439,064 |
| Sep 15, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 0.22% | 234,180 |
| Sep 12, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -0.44% | 547,219 |
| Sep 11, 2025 | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | 3.42% | 525,890 |
| Sep 10, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 1.86% | 273,981 |
| Sep 9, 2025 | 0.22 | 0.22 | 0.21 | 0.22 | 0.22 | 0.70% | 111,454 |
| Sep 8, 2025 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | -1.16% | 350,600 |
| Sep 5, 2025 | 0.21 | 0.22 | 0.21 | 0.22 | 0.22 | -1.59% | 83,431 |
| Sep 4, 2025 | 0.21 | 0.22 | 0.21 | 0.22 | 0.22 | 2.09% | 526,948 |
| Sep 3, 2025 | 0.21 | 0.22 | 0.21 | 0.22 | 0.22 | 0.70% | 564,626 |
| Sep 2, 2025 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | -4.90% | 856,927 |
| Sep 1, 2025 | 0.22 | 0.23 | 0.22 | 0.22 | 0.22 | -1.32% | 917,894 |
| Aug 29, 2025 | 0.23 | 0.24 | 0.22 | 0.23 | 0.23 | 1.11% | 411,063 |
| Aug 28, 2025 | 0.22 | 0.23 | 0.21 | 0.23 | 0.23 | 2.27% | 732,249 |
| Aug 27, 2025 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | -3.51% | 1,011,027 |
| Aug 26, 2025 | 0.22 | 0.24 | 0.22 | 0.23 | 0.23 | 7.04% | 3,169,101 |
| Aug 25, 2025 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | 1.43% | 412,428 |
| Aug 22, 2025 | 0.21 | 0.22 | 0.21 | 0.21 | 0.21 | 1.45% | 742,067 |
| Aug 21, 2025 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | 1.72% | 448,803 |
| Aug 20, 2025 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -1.45% | 532,584 |
| Aug 19, 2025 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | 5.68% | 1,199,710 |
| Aug 18, 2025 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | - | 78,240 |
| Aug 15, 2025 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | -0.41% | 189,195 |
| Aug 14, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -0.41% | 129,896 |
| Aug 13, 2025 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | -0.20% | 267,026 |