Kaleon S.p.A. (EPA:ALKLN)
France · Delayed Price · Currency is EUR 3.990
+0.070 (1.79%)
At close: May 29, 2026
Kaleon Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 4.00 | 4.00 | 3.95 | 3.99 | 3.99 | 1.79% | 3,874 |
| May 28, 2026 | 3.94 | 4.00 | 3.92 | 3.92 | 3.92 | -0.51% | 7,591 |
| May 27, 2026 | 3.91 | 4.00 | 3.91 | 3.94 | 3.94 | 0.25% | 19,783 |
| May 26, 2026 | 3.93 | 4.03 | 3.93 | 3.93 | 3.93 | 0.13% | 10,783 |
| May 25, 2026 | 3.98 | 3.98 | 3.93 | 3.93 | 3.93 | 0.51% | 1,510 |
| May 22, 2026 | 3.90 | 3.95 | 3.90 | 3.91 | 3.91 | -1.88% | 13,272 |
| May 21, 2026 | 3.96 | 3.98 | 3.94 | 3.98 | 3.98 | 1.02% | 1,271 |
| May 20, 2026 | 3.94 | 3.97 | 3.94 | 3.94 | 3.94 | 0.25% | 1,407 |
| May 19, 2026 | 3.95 | 3.97 | 3.93 | 3.93 | 3.93 | -0.51% | 511 |
| May 18, 2026 | 3.95 | 3.95 | 3.95 | 3.95 | 3.95 | 0.77% | 21 |
| May 15, 2026 | 4.00 | 4.00 | 3.91 | 3.92 | 3.92 | -2.00% | 1,082 |
| May 14, 2026 | 3.91 | 4.00 | 3.91 | 4.00 | 4.00 | 2.56% | 553 |
| May 13, 2026 | 3.92 | 4.00 | 3.90 | 3.90 | 3.90 | -0.38% | 4,010 |
| May 12, 2026 | 4.00 | 4.00 | 3.91 | 3.92 | 3.92 | -2.12% | 121 |
| May 11, 2026 | 3.95 | 4.00 | 3.91 | 4.00 | 4.00 | 1.27% | 931 |
| May 8, 2026 | 3.95 | 3.95 | 3.90 | 3.95 | 3.95 | - | 7,954 |
| May 7, 2026 | 3.95 | 3.95 | 3.91 | 3.95 | 3.95 | 0.77% | 1,531 |
| May 6, 2026 | 3.95 | 3.95 | 3.92 | 3.92 | 3.92 | - | 2,001 |
| May 5, 2026 | 3.95 | 3.95 | 3.92 | 3.92 | 3.92 | -0.76% | 1,635 |
| May 4, 2026 | 4.05 | 4.05 | 3.95 | 3.95 | 3.95 | - | 1,543 |
| Apr 30, 2026 | 3.96 | 4.00 | 3.95 | 3.95 | 3.95 | - | 268 |
| Apr 29, 2026 | 3.94 | 4.00 | 3.94 | 3.95 | 3.95 | 0.38% | 1,154 |
| Apr 28, 2026 | 4.00 | 4.00 | 3.93 | 3.94 | 3.94 | 0.25% | 282 |
| Apr 27, 2026 | 3.91 | 3.93 | 3.91 | 3.93 | 3.93 | 0.64% | 251 |
| Apr 24, 2026 | 3.91 | 3.91 | 3.90 | 3.90 | 3.90 | - | 613 |
| Apr 23, 2026 | 4.00 | 4.00 | 3.90 | 3.90 | 3.90 | - | 566 |
| Apr 22, 2026 | 3.90 | 4.00 | 3.90 | 3.90 | 3.90 | -0.26% | 3,329 |
| Apr 21, 2026 | 3.98 | 3.99 | 3.91 | 3.91 | 3.91 | 0.26% | 1,716 |
| Apr 20, 2026 | 3.91 | 3.91 | 3.90 | 3.90 | 3.90 | - | 2,120 |
| Apr 17, 2026 | 3.90 | 3.93 | 3.90 | 3.90 | 3.90 | -1.39% | 12,871 |
| Apr 16, 2026 | 4.00 | 4.00 | 3.90 | 3.96 | 3.96 | 1.41% | 2,389 |
| Apr 15, 2026 | 3.90 | 4.00 | 3.90 | 3.90 | 3.90 | - | 3,963 |
| Apr 14, 2026 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | - | 3,267 |
| Apr 13, 2026 | 3.90 | 4.00 | 3.90 | 3.90 | 3.90 | - | 3,370 |
| Apr 10, 2026 | 3.90 | 4.00 | 3.90 | 3.90 | 3.90 | - | 1,820 |
| Apr 9, 2026 | 3.85 | 3.95 | 3.85 | 3.90 | 3.90 | -0.13% | 6,374 |
| Apr 8, 2026 | 3.91 | 3.97 | 3.90 | 3.91 | 3.91 | -0.13% | 4,813 |
| Apr 7, 2026 | 3.88 | 3.92 | 3.88 | 3.91 | 3.91 | -2.25% | 1,939 |
| Apr 2, 2026 | 3.95 | 4.05 | 3.92 | 4.00 | 4.00 | - | 4,967 |
| Apr 1, 2026 | 3.91 | 4.00 | 3.91 | 4.00 | 4.00 | 2.04% | 518 |
| Mar 31, 2026 | 3.95 | 3.95 | 3.90 | 3.92 | 3.92 | -0.76% | 5,579 |
| Mar 30, 2026 | 3.95 | 3.95 | 3.95 | 3.95 | 3.95 | 1.15% | 90 |
| Mar 27, 2026 | 3.95 | 3.95 | 3.86 | 3.91 | 3.91 | 1.43% | 745 |
| Mar 26, 2026 | 3.91 | 4.00 | 3.85 | 3.85 | 3.85 | -1.28% | 1,868 |
| Mar 25, 2026 | 3.95 | 4.05 | 3.90 | 3.90 | 3.90 | -1.27% | 1,696 |
| Mar 24, 2026 | 3.95 | 4.04 | 3.86 | 3.95 | 3.95 | 1.54% | 2,441 |
| Mar 23, 2026 | 4.00 | 4.00 | 3.89 | 3.89 | 3.89 | -0.26% | 847 |
| Mar 20, 2026 | 4.05 | 4.05 | 3.90 | 3.90 | 3.90 | -1.27% | 1,087 |
| Mar 19, 2026 | 3.95 | 4.00 | 3.95 | 3.95 | 3.95 | - | 1,464 |
| Mar 18, 2026 | 3.90 | 4.00 | 3.88 | 3.95 | 3.95 | 2.28% | 1,281 |