Skip to main content
logo
Klea Holding SA (EPA:ALKLH)
France flag France · Delayed Price · Currency is EUR
0.1812
-0.0026 (-1.41%)
Jul 3, 2026, 3:46 PM CET

Klea Holding Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 2, 20260.180.180.180.180.181.66%56,553
Jul 1, 20260.180.190.180.180.18-1.42%237,488
Jun 30, 20260.180.190.180.180.182.46%38,333
Jun 29, 20260.170.190.170.180.18-5.79%169,627
Jun 26, 20260.180.190.170.190.192.81%988,509
Jun 25, 20260.180.190.180.180.180.43%144,710
Jun 24, 20260.190.190.180.180.18-1.18%103,657
Jun 23, 20260.190.190.180.190.190.65%121,198
Jun 22, 20260.190.190.180.190.19-1.49%406,547
Jun 19, 20260.190.190.180.190.19-0.63%48,597
Jun 18, 20260.190.190.180.190.191.29%170,013
Jun 17, 20260.190.190.190.190.19-1.79%58,788
Jun 16, 20260.190.190.190.190.19-1.04%121,161
Jun 15, 20260.190.190.190.190.194.01%403,845
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