Kaleon S.p.A. (EPA:ALKLN)
France · Delayed Price · Currency is EUR 3.920
+0.005 (0.13%)
Last updated: Aug 20, 2026, 3:07 PM CET
Kaleon Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 20, 2026 | 3.92 | 3.99 | 3.92 | 3.99 | - | 1.79% | - |
| Aug 19, 2026 | 3.95 | 3.99 | 3.90 | 3.92 | 3.92 | -0.89% | 477 |
| Aug 18, 2026 | 3.95 | 3.95 | 3.91 | 3.95 | 3.95 | 1.28% | 703 |
| Aug 17, 2026 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | -0.26% | 858 |
| Aug 14, 2026 | 3.85 | 3.94 | 3.85 | 3.91 | 3.91 | 0.64% | 265 |
| Aug 13, 2026 | 3.85 | 3.95 | 3.85 | 3.89 | 3.89 | -0.13% | 642 |
| Aug 12, 2026 | 3.86 | 3.95 | 3.86 | 3.89 | 3.89 | -0.51% | 3,454 |
| Aug 11, 2026 | 3.95 | 3.98 | 3.91 | 3.91 | 3.91 | -1.51% | 2,473 |
| Aug 10, 2026 | 3.92 | 3.98 | 3.91 | 3.97 | 3.97 | 0.51% | 2,358 |
| Aug 7, 2026 | 3.95 | 3.95 | 3.95 | 3.95 | 3.95 | - | 1 |
| Aug 6, 2026 | 3.96 | 4.00 | 3.95 | 3.95 | 3.95 | - | 550 |
| Aug 5, 2026 | 3.95 | 4.00 | 3.95 | 3.95 | 3.95 | -1.25% | 503 |
| Aug 4, 2026 | 4.00 | 4.00 | 3.95 | 4.00 | 4.00 | - | 101 |
| Aug 3, 2026 | 3.95 | 4.00 | 3.91 | 4.00 | 4.00 | - | 928 |
| Jul 31, 2026 | 3.94 | 4.00 | 3.90 | 4.00 | 4.00 | 1.52% | 2,103 |
| Jul 30, 2026 | 3.98 | 3.99 | 3.94 | 3.94 | 3.94 | -0.88% | 556 |
| Jul 29, 2026 | 3.94 | 3.98 | 3.94 | 3.98 | 3.98 | 0.89% | 1,196 |
| Jul 28, 2026 | 3.98 | 3.98 | 3.91 | 3.94 | 3.94 | -0.25% | 2,185 |
| Jul 27, 2026 | 4.05 | 4.05 | 3.95 | 3.95 | 3.95 | -0.25% | 1,364 |
| Jul 24, 2026 | 4.00 | 4.00 | 3.96 | 3.96 | 3.96 | -1.00% | 178 |
| Jul 23, 2026 | 4.00 | 4.00 | 3.95 | 4.00 | 4.00 | 1.27% | 270 |
| Jul 22, 2026 | 3.95 | 4.03 | 3.95 | 3.95 | 3.95 | -0.25% | 1,193 |
| Jul 21, 2026 | 3.95 | 4.03 | 3.95 | 3.96 | 3.96 | -0.25% | 281 |
| Jul 20, 2026 | 3.96 | 4.00 | 3.96 | 3.97 | 3.97 | -1.12% | 361 |
| Jul 17, 2026 | 3.96 | 4.02 | 3.96 | 4.02 | 4.02 | 1.39% | 1,168 |
| Jul 16, 2026 | 3.99 | 4.03 | 3.96 | 3.96 | 3.96 | -0.50% | 120 |
| Jul 15, 2026 | 4.00 | 4.03 | 3.96 | 3.98 | 3.98 | -0.50% | 238 |
| Jul 14, 2026 | 4.00 | 4.00 | 3.96 | 4.00 | 4.00 | -0.37% | 616 |
| Jul 13, 2026 | 4.03 | 4.03 | 3.96 | 4.02 | 4.02 | -0.37% | 236 |
| Jul 10, 2026 | 4.06 | 4.09 | 3.95 | 4.03 | 4.03 | -0.74% | 1,693 |
| Jul 9, 2026 | 4.07 | 4.07 | 3.99 | 4.06 | 4.06 | -0.25% | 516 |
| Jul 8, 2026 | 4.00 | 4.10 | 4.00 | 4.07 | 4.07 | 0.49% | 929 |
| Jul 7, 2026 | 4.08 | 4.08 | 4.05 | 4.05 | 4.05 | -0.61% | 486 |
| Jul 6, 2026 | 4.10 | 4.10 | 4.01 | 4.08 | 4.08 | 1.88% | 1,057 |
| Jul 3, 2026 | 4.10 | 4.10 | 4.00 | 4.00 | 4.00 | -2.44% | 1,066 |
| Jul 2, 2026 | 4.00 | 4.10 | 4.00 | 4.10 | 4.10 | 2.50% | 2,337 |
| Jul 1, 2026 | 4.01 | 4.10 | 4.00 | 4.00 | 4.00 | -0.12% | 1,594 |
| Jun 30, 2026 | 4.01 | 4.01 | 4.01 | 4.01 | 4.01 | - | 1 |
| Jun 29, 2026 | 4.10 | 4.12 | 4.01 | 4.01 | 4.01 | -1.11% | 7,801 |
| Jun 26, 2026 | 4.01 | 4.05 | 4.00 | 4.05 | 4.05 | 1.25% | 3,600 |
| Jun 25, 2026 | 4.04 | 4.05 | 4.00 | 4.00 | 4.00 | -0.87% | 3,425 |
| Jun 24, 2026 | 4.02 | 4.04 | 4.02 | 4.04 | 4.04 | 0.50% | 350 |
| Jun 23, 2026 | 4.04 | 4.04 | 4.00 | 4.02 | 4.02 | 0.37% | 4,311 |
| Jun 22, 2026 | 4.00 | 4.04 | 4.00 | 4.00 | 4.00 | - | 564 |
| Jun 19, 2026 | 4.00 | 4.04 | 4.00 | 4.00 | 4.00 | - | 2,021 |
| Jun 18, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | 1,719 |
| Jun 17, 2026 | 4.04 | 4.04 | 4.00 | 4.00 | 4.00 | -0.37% | 645 |
| Jun 16, 2026 | 4.02 | 4.02 | 4.00 | 4.02 | 4.02 | -0.12% | 1,474 |
| Jun 15, 2026 | 4.00 | 4.02 | 4.00 | 4.02 | 4.02 | 0.50% | 566 |
| Jun 12, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | -0.62% | 1,101 |