Skip to main content
logo
Klea Holding SA (EPA:ALKLH)
France flag France · Delayed Price · Currency is EUR
0.1846
+0.0036 (1.99%)
Jun 12, 2026, 5:35 PM CET

Klea Holding Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 12, 20260.180.190.180.180.181.99%279,201
Jun 11, 20260.180.190.180.180.18-1.09%681,398
Jun 10, 20260.180.180.180.180.180.22%264,666
Jun 9, 20260.180.180.180.180.18-0.22%174,607
Jun 8, 20260.180.180.180.180.18-1.93%293,804
Jun 5, 20260.190.190.180.190.19-1.79%368,624
Jun 4, 20260.190.190.190.190.19-232,924
Jun 3, 20260.200.200.190.190.19-3.55%306,062
Jun 2, 20260.190.200.190.200.201.44%229,593
Jun 1, 20260.190.200.190.190.19-1.32%342,583
May 29, 20260.190.200.190.200.20-0.10%373,568
May 28, 20260.190.200.190.200.201.55%372,429
May 27, 20260.190.200.190.190.192.11%459,706
May 26, 20260.190.190.180.190.19-435,686
May 25, 20260.180.190.180.190.193.49%576,403
May 22, 20260.180.190.180.180.18-0.11%526,315
May 21, 20260.180.190.180.180.18-5.26%1,793,035
May 20, 20260.190.200.190.190.192.32%473,740
May 19, 20260.190.200.190.190.19-0.73%379,499
May 18, 20260.190.190.190.190.19-4.02%103,824
May 15, 20260.190.200.190.200.204.41%478,637
May 14, 20260.190.200.190.190.190.74%559,624
May 13, 20260.190.190.180.190.193.05%500,885
May 12, 20260.190.190.180.180.18-4.08%697,736
May 11, 20260.190.210.180.190.19-1.34%1,347,957
May 8, 20260.180.220.180.190.198.38%3,029,097
May 7, 20260.190.190.170.180.18-4.79%1,101,904
May 6, 20260.180.190.180.190.192.40%471,425
May 5, 20260.190.190.180.180.18-4.87%429,485
May 4, 20260.190.190.180.190.190.84%241,483
Apr 30, 20260.190.190.180.190.19-3.82%182,828
Apr 29, 20260.190.200.190.200.203.65%642,210
Apr 28, 20260.170.200.170.190.1912.15%1,171,486
Apr 27, 20260.170.180.170.170.17-1.38%200,995
Apr 24, 20260.180.180.170.170.17-1.25%225,239
Apr 23, 20260.180.180.170.180.18-0.79%284,927
Apr 22, 20260.170.180.170.180.181.14%66,688
Apr 21, 20260.180.180.170.180.18-0.11%144,249
Apr 20, 20260.180.180.170.180.18-113,526
Apr 17, 20260.180.180.170.180.18-0.90%297,338
Apr 16, 20260.180.180.180.180.18-0.34%311,679
Apr 15, 20260.180.180.180.180.18-1.33%184,716
Apr 14, 20260.180.180.170.180.181.35%65,256
Apr 13, 20260.180.180.170.180.18-0.78%196,274
Apr 10, 20260.180.180.180.180.18-2.72%230,518
Apr 9, 20260.180.180.180.180.180.11%226,285
Apr 8, 20260.190.190.180.180.183.72%665,196
Apr 7, 20260.180.180.180.180.18-4.73%218,286
Apr 2, 20260.180.190.180.190.192.09%60,097
Apr 1, 20260.180.190.180.180.181.22%762,669