Klea Holding SA (EPA:ALKLH)
France · Delayed Price · Currency is EUR 0.2190
+0.0035 (1.62%)
Dec 31, 2025, 2:00 PM CET
Klea Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 31, 2025 | 0.21 | 0.22 | 0.21 | 0.22 | 0.22 | 1.62% | 385,304 |
| Dec 30, 2025 | 0.21 | 0.22 | 0.21 | 0.22 | 0.22 | -0.92% | 553,377 |
| Dec 29, 2025 | 0.22 | 0.22 | 0.21 | 0.22 | 0.22 | -2.47% | 658,453 |
| Dec 24, 2025 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | -2.62% | 291,973 |
| Dec 23, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -1.72% | 519,396 |
| Dec 22, 2025 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -1.89% | 219,438 |
| Dec 19, 2025 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | - | 194,420 |
| Dec 18, 2025 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | -0.84% | 192,917 |
| Dec 17, 2025 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | - | 519,528 |
| Dec 16, 2025 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | 2.57% | 219,221 |
| Dec 15, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -0.43% | 274,785 |
| Dec 12, 2025 | 0.23 | 0.24 | 0.22 | 0.23 | 0.23 | -1.05% | 433,079 |
| Dec 11, 2025 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | -2.47% | 289,526 |
| Dec 10, 2025 | 0.25 | 0.25 | 0.23 | 0.24 | 0.24 | -0.82% | 433,761 |
| Dec 9, 2025 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | -1.01% | 153,707 |
| Dec 8, 2025 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | -0.80% | 132,321 |
| Dec 5, 2025 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | 1.63% | 123,409 |
| Dec 4, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -1.41% | 49,058 |
| Dec 3, 2025 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | 1.63% | 327,104 |
| 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 |