Kaleon S.p.A. (EPA:ALKLN)
France · Delayed Price · Currency is EUR 4.100
+0.014 (0.34%)
Last updated: Jan 28, 2026, 10:37 AM CET
Kaleon Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 28, 2026 | 4.10 | 4.10 | 4.10 | 4.10 | - | 0.34% | - |
| Jan 27, 2026 | 4.10 | 4.12 | 4.09 | 4.09 | 4.09 | -0.34% | 2,328 |
| Jan 26, 2026 | 4.10 | 4.11 | 4.10 | 4.10 | 4.10 | -1.20% | 3,619 |
| Jan 23, 2026 | 4.11 | 4.15 | 4.08 | 4.15 | 4.15 | 0.97% | 6,881 |
| Jan 22, 2026 | 4.09 | 4.11 | 4.09 | 4.11 | 4.11 | - | 809 |
| Jan 21, 2026 | 4.10 | 4.11 | 4.09 | 4.11 | 4.11 | 0.24% | 2,098 |
| Jan 20, 2026 | 4.10 | 4.12 | 4.09 | 4.10 | 4.10 | - | 3,121 |
| Jan 19, 2026 | 4.10 | 4.18 | 4.10 | 4.10 | 4.10 | -0.49% | 8,756 |
| Jan 16, 2026 | 4.16 | 4.19 | 4.10 | 4.12 | 4.12 | -0.96% | 9,575 |
| Jan 15, 2026 | 4.15 | 4.18 | 4.10 | 4.16 | 4.16 | 0.24% | 6,034 |
| Jan 14, 2026 | 4.19 | 4.19 | 4.10 | 4.15 | 4.15 | 1.22% | 4,348 |
| Jan 13, 2026 | 4.15 | 4.15 | 4.06 | 4.10 | 4.10 | -0.73% | 8,552 |
| Jan 12, 2026 | 4.06 | 4.19 | 4.06 | 4.13 | 4.13 | 0.02% | 7,828 |
| Jan 9, 2026 | 4.09 | 4.18 | 4.07 | 4.13 | 4.13 | 0.71% | 4,167 |
| Jan 8, 2026 | 4.09 | 4.15 | 4.08 | 4.10 | 4.10 | 0.24% | 3,290 |
| Jan 7, 2026 | 4.10 | 4.14 | 4.09 | 4.09 | 4.09 | -0.24% | 5,658 |
| Jan 6, 2026 | 4.10 | 4.19 | 4.10 | 4.10 | 4.10 | -0.02% | 5,680 |
| Jan 5, 2026 | 4.15 | 4.24 | 4.09 | 4.10 | 4.10 | -0.70% | 6,169 |
| Jan 2, 2026 | 4.10 | 4.15 | 4.07 | 4.13 | 4.13 | 2.20% | 6,455 |
| Dec 31, 2025 | 4.05 | 4.05 | 3.98 | 4.04 | 4.04 | -1.00% | 4,759 |
| Dec 30, 2025 | 4.14 | 4.14 | 4.08 | 4.08 | 4.08 | -1.04% | 2,286 |
| Dec 29, 2025 | 4.10 | 4.15 | 4.08 | 4.13 | 4.13 | 0.59% | 5,002 |
| Dec 24, 2025 | 4.20 | 4.20 | 4.06 | 4.10 | 4.10 | -1.20% | 2,887 |
| Dec 23, 2025 | 4.16 | 4.20 | 4.10 | 4.15 | 4.15 | -0.24% | 7,213 |
| Dec 22, 2025 | 4.20 | 4.20 | 4.08 | 4.16 | 4.16 | 1.46% | 8,948 |
| Dec 19, 2025 | 4.08 | 4.15 | 4.08 | 4.10 | 4.10 | 0.02% | 1,160 |
| Dec 18, 2025 | 4.07 | 4.23 | 4.07 | 4.10 | 4.10 | -0.58% | 5,920 |
| Dec 17, 2025 | 4.11 | 4.20 | 4.06 | 4.12 | 4.12 | 0.10% | 12,499 |
| Dec 16, 2025 | 4.24 | 4.24 | 4.12 | 4.12 | 4.12 | -0.94% | 2,831 |
| Dec 15, 2025 | 4.11 | 4.25 | 4.06 | 4.16 | 4.16 | 1.41% | 25,745 |
| Dec 12, 2025 | 4.13 | 4.13 | 4.08 | 4.10 | 4.10 | -0.46% | 12,294 |
| Dec 11, 2025 | 4.13 | 4.25 | 4.12 | 4.12 | 4.12 | -1.44% | 7,005 |
| Dec 10, 2025 | 4.18 | 4.25 | 4.12 | 4.18 | 4.18 | -0.48% | 4,079 |
| Dec 9, 2025 | 4.16 | 4.25 | 4.15 | 4.20 | 4.20 | 0.96% | 19,477 |
| Dec 8, 2025 | 4.20 | 4.25 | 4.15 | 4.16 | 4.16 | -0.95% | 10,028 |
| Dec 5, 2025 | 4.17 | 4.28 | 4.10 | 4.20 | 4.20 | 2.46% | 14,911 |
| Dec 4, 2025 | 4.16 | 4.20 | 3.96 | 4.10 | 4.10 | -0.99% | 15,448 |
| Dec 3, 2025 | 4.40 | 4.40 | 3.96 | 4.14 | 4.14 | -5.50% | 60,824 |
| Dec 2, 2025 | 4.40 | 4.70 | 4.36 | 4.38 | 4.38 | 1.41% | 107,088 |