Skip to main content
logo
Klea Holding SA (EPA:ALKLH)
France flag France · Delayed Price · Currency is EUR
0.2865
-0.0110 (-3.70%)
Sep 29, 2025, 12:41 PM CET

Klea Holding Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 26, 20250.270.310.270.300.3010.59%4,821,999
Sep 25, 20250.260.280.260.270.275.91%2,715,432
Sep 24, 20250.250.260.240.250.250.79%788,449
Sep 23, 20250.240.260.240.250.255.00%2,414,476
Sep 22, 20250.230.240.220.240.247.87%1,926,229
Sep 19, 20250.220.220.220.220.221.14%230,841
Sep 18, 20250.220.220.220.220.221.62%413,759
Sep 17, 20250.220.220.220.220.22-0.46%189,936
Sep 16, 20250.230.230.220.220.22-3.76%439,064
Sep 15, 20250.230.230.230.230.230.22%234,180
Sep 12, 20250.230.230.230.230.23-0.44%547,219
Sep 11, 20250.220.230.220.230.233.42%525,890
Sep 10, 20250.220.220.220.220.221.86%273,981
Sep 9, 20250.220.220.210.220.220.70%111,454
Sep 8, 20250.220.220.210.210.21-1.16%350,600
Sep 5, 20250.210.220.210.220.22-1.59%83,431
Sep 4, 20250.210.220.210.220.222.09%526,948
Sep 3, 20250.210.220.210.220.220.70%564,626
Sep 2, 20250.220.220.210.210.21-4.90%856,927
Sep 1, 20250.220.230.220.220.22-1.32%917,894
Aug 29, 20250.230.240.220.230.231.11%411,063
Aug 28, 20250.220.230.210.230.232.27%732,249
Aug 27, 20250.230.230.220.220.22-3.51%1,011,027
Aug 26, 20250.220.240.220.230.237.04%3,169,101
Aug 25, 20250.220.220.210.210.211.43%412,428
Aug 22, 20250.210.220.210.210.211.45%742,067
Aug 21, 20250.200.210.200.210.211.72%448,803
Aug 20, 20250.210.210.200.200.20-1.45%532,584
Aug 19, 20250.200.210.200.210.215.68%1,199,710
Aug 18, 20250.190.200.190.200.20-78,240
Aug 15, 20250.200.200.190.200.20-0.41%189,195
Aug 14, 20250.200.200.200.200.20-0.41%129,896
Aug 13, 20250.190.200.190.200.20-0.20%267,026
Aug 12, 20250.200.200.200.200.200.30%551,888
Aug 11, 20250.190.200.190.200.202.50%303,520
Aug 8, 20250.190.190.190.190.19-0.52%119,708
Aug 7, 20250.190.190.190.190.19-0.72%127,204
Aug 6, 20250.190.200.190.190.19-0.10%78,433
Aug 5, 20250.190.200.190.190.190.31%203,520
Aug 4, 20250.190.190.190.190.19-108,652
Aug 1, 20250.200.200.190.190.19-0.82%229,726
Jul 31, 20250.190.200.190.200.200.62%272,081
Jul 30, 20250.190.190.190.190.192.21%207,158
Jul 29, 20250.180.190.180.190.190.74%190,480
Jul 28, 20250.190.190.170.190.19-1.46%552,374
Jul 25, 20250.180.190.180.190.193.90%278,142
Jul 24, 20250.200.200.180.180.18-5.82%884,442
Jul 23, 20250.200.200.190.200.200.41%454,056
Jul 22, 20250.190.200.190.200.208.33%1,709,107
Jul 21, 20250.180.180.180.180.181.81%523,260