Kaleon S.p.A. (EPA:ALKLN)
France · Delayed Price · Currency is EUR 4.050
+0.099 (2.51%)
Last updated: Mar 11, 2026, 4:32 PM CET
Kaleon Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 11, 2026 | 3.95 | 4.05 | 3.95 | 4.05 | - | 2.51% | - |
| Mar 10, 2026 | 3.95 | 4.05 | 3.95 | 3.95 | 3.95 | 0.03% | 1,794 |
| Mar 9, 2026 | 4.00 | 4.06 | 3.95 | 3.95 | 3.95 | -1.27% | 5,731 |
| Mar 6, 2026 | 4.00 | 4.06 | 4.00 | 4.00 | 4.00 | 0.03% | 1,097 |
| Mar 5, 2026 | 3.99 | 4.05 | 3.95 | 4.00 | 4.00 | 0.23% | 2,018 |
| Mar 4, 2026 | 4.00 | 4.05 | 3.99 | 3.99 | 3.99 | -0.22% | 2,221 |
| Mar 3, 2026 | 4.00 | 4.10 | 4.00 | 4.00 | 4.00 | - | 1,573 |
| Mar 2, 2026 | 4.15 | 4.15 | 4.00 | 4.00 | 4.00 | -1.48% | 6,875 |
| Feb 27, 2026 | 4.17 | 4.17 | 4.06 | 4.06 | 4.06 | -2.61% | 4,140 |
| Feb 26, 2026 | 4.09 | 4.19 | 4.08 | 4.17 | 4.17 | 1.93% | 2,054 |
| Feb 25, 2026 | 4.12 | 4.14 | 4.06 | 4.09 | 4.09 | 0.22% | 1,828 |
| Feb 24, 2026 | 4.10 | 4.10 | 4.06 | 4.08 | 4.08 | -0.24% | 606 |
| Feb 23, 2026 | 4.08 | 4.15 | 4.08 | 4.09 | 4.09 | -0.46% | 2,192 |
| Feb 20, 2026 | 4.15 | 4.17 | 4.08 | 4.11 | 4.11 | -0.96% | 3,559 |
| Feb 19, 2026 | 4.20 | 4.20 | 4.15 | 4.15 | 4.15 | -1.19% | 2,484 |
| Feb 18, 2026 | 4.15 | 4.25 | 4.15 | 4.20 | 4.20 | 1.20% | 762 |
| Feb 17, 2026 | 4.13 | 4.27 | 4.13 | 4.15 | 4.15 | -0.81% | 2,427 |
| Feb 16, 2026 | 4.18 | 4.26 | 4.13 | 4.18 | 4.18 | 0.12% | 9,409 |
| Feb 13, 2026 | 4.09 | 4.18 | 4.09 | 4.18 | 4.18 | 1.68% | 4,885 |
| Feb 12, 2026 | 4.16 | 4.18 | 4.11 | 4.11 | 4.11 | -1.25% | 1,446 |
| Feb 11, 2026 | 4.18 | 4.20 | 4.11 | 4.16 | 4.16 | 1.36% | 3,724 |
| Feb 10, 2026 | 4.16 | 4.17 | 4.10 | 4.11 | 4.11 | -1.30% | 5,884 |
| Feb 9, 2026 | 4.06 | 4.16 | 4.06 | 4.16 | 4.16 | 2.01% | 10,493 |
| Feb 6, 2026 | 4.12 | 4.12 | 4.08 | 4.08 | 4.08 | -0.90% | 27,573 |
| Feb 5, 2026 | 4.10 | 4.12 | 4.07 | 4.12 | 4.11 | 0.12% | 3,935 |
| Feb 4, 2026 | 4.07 | 4.12 | 4.07 | 4.11 | 4.11 | 0.56% | 3,066 |
| Feb 3, 2026 | 4.06 | 4.11 | 4.06 | 4.09 | 4.09 | -0.56% | 7,303 |
| Feb 2, 2026 | 4.12 | 4.12 | 4.08 | 4.11 | 4.11 | -0.24% | 8,449 |
| Jan 30, 2026 | 4.12 | 4.12 | 4.08 | 4.12 | 4.12 | 0.24% | 1,829 |
| Jan 29, 2026 | 4.09 | 4.11 | 4.09 | 4.11 | 4.11 | -0.24% | 1,725 |
| Jan 28, 2026 | 4.10 | 4.12 | 4.09 | 4.12 | 4.12 | 0.83% | 238 |
| 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 |