Kerlink SA (EPA:ALKLK)
France · Delayed Price · Currency is EUR 1.045
+0.055 (5.56%)
Aug 21, 2026, 5:13 PM CET
Kerlink Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 0.98 | 1.07 | 0.96 | 1.05 | - | 5.56% | 13,727 |
| Aug 20, 2026 | 1.03 | 1.04 | 0.98 | 0.99 | 0.99 | -3.88% | 31,576 |
| Aug 19, 2026 | 1.06 | 1.06 | 1.03 | 1.03 | 1.03 | -2.83% | 5,365 |
| Aug 18, 2026 | 1.07 | 1.07 | 1.04 | 1.06 | 1.06 | - | 9,109 |
| Aug 17, 2026 | 1.04 | 1.06 | 1.02 | 1.06 | 1.06 | 2.91% | 15,854 |
| Aug 14, 2026 | 1.01 | 1.04 | 1.01 | 1.03 | 1.03 | 1.48% | 16,817 |
| Aug 13, 2026 | 1.03 | 1.03 | 1.01 | 1.02 | 1.02 | -1.46% | 27,323 |
| Aug 12, 2026 | 1.01 | 1.03 | 1.01 | 1.03 | 1.03 | -1.90% | 12,041 |
| Aug 11, 2026 | 1.05 | 1.06 | 1.02 | 1.05 | 1.05 | - | 17,806 |
| Aug 10, 2026 | 1.06 | 1.06 | 1.02 | 1.05 | 1.05 | -0.94% | 10,259 |
| Aug 7, 2026 | 1.02 | 1.06 | 1.02 | 1.06 | 1.06 | - | 7,806 |
| Aug 6, 2026 | 1.04 | 1.06 | 1.02 | 1.06 | 1.06 | -0.93% | 28,580 |
| Aug 5, 2026 | 1.07 | 1.07 | 1.02 | 1.07 | 1.07 | - | 18,389 |
| Aug 4, 2026 | 1.06 | 1.07 | 1.02 | 1.07 | 1.07 | 0.94% | 20,371 |
| Aug 3, 2026 | 1.08 | 1.08 | 1.02 | 1.06 | 1.06 | -1.40% | 14,711 |
| Jul 31, 2026 | 1.09 | 1.09 | 1.05 | 1.08 | 1.08 | -0.92% | 8,863 |
| Jul 30, 2026 | 1.06 | 1.11 | 1.02 | 1.09 | 1.09 | 2.36% | 40,171 |
| Jul 29, 2026 | 1.10 | 1.10 | 1.06 | 1.06 | 1.06 | -2.75% | 8,072 |
| Jul 28, 2026 | 1.07 | 1.09 | 1.06 | 1.09 | 1.09 | 1.87% | 3,057 |
| Jul 27, 2026 | 1.10 | 1.10 | 1.07 | 1.07 | 1.07 | -3.17% | 6,629 |
| Jul 24, 2026 | 1.12 | 1.14 | 1.10 | 1.11 | 1.11 | -2.21% | 1,645 |
| Jul 23, 2026 | 1.21 | 1.23 | 1.09 | 1.13 | 1.13 | -5.83% | 20,515 |
| Jul 22, 2026 | 1.05 | 1.20 | 1.05 | 1.20 | 1.20 | 15.94% | 21,638 |
| Jul 21, 2026 | 1.02 | 1.04 | 1.01 | 1.04 | 1.04 | 3.50% | 10,379 |
| Jul 20, 2026 | 1.01 | 1.05 | 0.99 | 1.00 | 1.00 | -0.99% | 41,252 |
| Jul 17, 2026 | 1.07 | 1.07 | 1.01 | 1.01 | 1.01 | -5.61% | 36,295 |
| Jul 16, 2026 | 1.08 | 1.09 | 1.05 | 1.07 | 1.07 | 0.47% | 18,234 |
| Jul 15, 2026 | 1.14 | 1.14 | 1.03 | 1.07 | 1.07 | -6.17% | 37,992 |
| Jul 14, 2026 | 1.15 | 1.15 | 1.11 | 1.14 | 1.14 | -1.30% | 9,186 |
| Jul 13, 2026 | 1.13 | 1.15 | 1.10 | 1.15 | 1.15 | -1.29% | 13,535 |
| Jul 10, 2026 | 1.19 | 1.19 | 1.08 | 1.17 | 1.17 | -3.72% | 125,088 |
| Jul 9, 2026 | 1.22 | 1.26 | 1.21 | 1.21 | 1.21 | -3.97% | 11,759 |
| Jul 8, 2026 | 1.30 | 1.31 | 1.22 | 1.26 | 1.26 | -3.08% | 26,455 |
| Jul 7, 2026 | 1.30 | 1.30 | 1.26 | 1.30 | 1.30 | 1.96% | 22,369 |
| Jul 6, 2026 | 1.29 | 1.30 | 1.27 | 1.28 | 1.28 | -1.92% | 38,798 |
| Jul 3, 2026 | 1.33 | 1.33 | 1.20 | 1.30 | 1.30 | -1.89% | 52,257 |
| Jul 2, 2026 | 1.33 | 1.38 | 1.32 | 1.33 | 1.33 | -2.57% | 26,040 |
| Jul 1, 2026 | 1.29 | 1.37 | 1.26 | 1.36 | 1.36 | 5.43% | 54,314 |
| Jun 30, 2026 | 1.23 | 1.30 | 1.23 | 1.29 | 1.29 | 1.98% | 46,849 |
| Jun 29, 2026 | 1.26 | 1.28 | 1.19 | 1.27 | 1.27 | -1.17% | 60,152 |
| Jun 26, 2026 | 1.24 | 1.30 | 1.19 | 1.28 | 1.28 | -1.92% | 139,966 |
| Jun 25, 2026 | 1.60 | 1.76 | 1.31 | 1.31 | 1.31 | 6.97% | 382,166 |
| Jun 24, 2026 | 1.12 | 1.22 | 1.12 | 1.22 | 1.22 | 8.93% | 57,231 |
| Jun 23, 2026 | 1.20 | 1.20 | 1.12 | 1.12 | 1.12 | -6.67% | 29,104 |
| Jun 22, 2026 | 1.12 | 1.21 | 1.11 | 1.20 | 1.20 | 3.90% | 44,846 |
| Jun 19, 2026 | 1.18 | 1.18 | 1.12 | 1.16 | 1.16 | -3.75% | 71,347 |
| Jun 18, 2026 | 1.28 | 1.28 | 1.19 | 1.20 | 1.20 | -6.98% | 57,150 |
| Jun 17, 2026 | 1.30 | 1.30 | 1.26 | 1.29 | 1.29 | -0.77% | 30,147 |
| Jun 16, 2026 | 1.39 | 1.52 | 1.26 | 1.30 | 1.30 | -4.41% | 313,428 |
| Jun 15, 2026 | 1.20 | 1.40 | 1.20 | 1.36 | 1.36 | 13.33% | 84,138 |