Klea Holding SA (EPA:ALKLH)
France · Delayed Price · Currency is EUR 0.1400
-0.0010 (-0.71%)
Sep 25, 2026, 5:35 PM CET
Klea Holding Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -0.71% | 80,101 |
| Sep 24, 2026 | 0.14 | 0.14 | 0.12 | 0.14 | 0.14 | 1.44% | 926,150 |
| Sep 23, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -1.00% | 72,220 |
| Sep 22, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -0.43% | 366,197 |
| Sep 21, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -0.70% | 221,311 |
| Sep 18, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 1.43% | 263,988 |
| Sep 17, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -2.23% | 431,521 |
| Sep 16, 2026 | 0.14 | 0.15 | 0.14 | 0.14 | 0.14 | -2.32% | 130,300 |
| Sep 15, 2026 | 0.15 | 0.16 | 0.14 | 0.15 | 0.15 | -8.37% | 728,582 |
| Sep 14, 2026 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | - | 241,626 |
| Sep 11, 2026 | 0.15 | 0.17 | 0.15 | 0.16 | 0.16 | 14.29% | 1,241,668 |
| Sep 10, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -0.71% | 128,185 |
| Sep 9, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -2.22% | 1,236,796 |
| Sep 8, 2026 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -1.10% | 67,320 |
| Sep 7, 2026 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | -1.49% | 188,401 |
| Sep 4, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -0.67% | 174,645 |
| Sep 3, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -0.67% | 129,578 |
| Sep 2, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -1.83% | 297,152 |
| Sep 1, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 1.19% | 183,015 |
| Aug 31, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -2.45% | 72,506 |
| Aug 28, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 1.04% | 984,019 |
| Aug 27, 2026 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | -0.13% | 102,532 |
| Aug 26, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 0.26% | 31,294 |
| Aug 25, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -1.29% | 76,741 |
| Aug 24, 2026 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 0.65% | 149,638 |
| Aug 21, 2026 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | -0.39% | 186,390 |
| Aug 20, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | 0.39% | 511,475 |
| Aug 19, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 0.79% | 75,301 |
| Aug 18, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 0.13% | 67,869 |
| Aug 17, 2026 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | -1.93% | 212,520 |
| Aug 14, 2026 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | - | 322,844 |
| Aug 13, 2026 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | -0.77% | 42,426 |
| Aug 12, 2026 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | 0.64% | 233,373 |
| Aug 11, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -0.89% | 497,263 |
| Aug 10, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -0.38% | 196,650 |
| Aug 7, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -0.75% | 151,178 |
| Aug 6, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 1.27% | 83,826 |
| Aug 5, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -1.13% | 99,467 |
| Aug 4, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 0.63% | 95,428 |
| Aug 3, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 1.02% | 156,872 |
| Jul 31, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -1.14% | 245,753 |
| Jul 30, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -1.62% | 209,806 |
| Jul 29, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 1.65% | 230,559 |
| Jul 28, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -2.47% | 276,670 |
| Jul 27, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 2.53% | 298,180 |
| Jul 24, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -1.50% | 454,214 |
| Jul 23, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -0.50% | 233,226 |
| Jul 22, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -1.71% | 416,968 |
| Jul 21, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | 2.37% | 486,864 |
| Jul 20, 2026 | 0.17 | 0.18 | 0.16 | 0.16 | 0.16 | -7.61% | 799,931 |