Kaleon S.p.A. (EPA:ALKLN)
France · Delayed Price · Currency is EUR 3.930
+0.025 (0.64%)
At close: Sep 29, 2026
Kaleon Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 28, 2026 | 3.86 | 3.95 | 3.86 | 3.91 | 3.91 | 1.96% | 329 |
| Sep 25, 2026 | 3.62 | 3.90 | 3.62 | 3.83 | 3.83 | -3.65% | 1,817 |
| Sep 24, 2026 | 3.91 | 3.98 | 3.85 | 3.98 | 3.98 | 1.92% | 941 |
| Sep 23, 2026 | 3.96 | 4.00 | 3.90 | 3.90 | 3.90 | -1.39% | 964 |
| Sep 22, 2026 | 3.96 | 3.96 | 3.96 | 3.96 | 3.96 | 0.13% | 290 |
| Sep 21, 2026 | 3.95 | 3.95 | 3.95 | 3.95 | 3.95 | -1.25% | 370 |
| Sep 18, 2026 | 3.96 | 4.00 | 3.96 | 4.00 | 4.00 | 1.01% | 641 |
| Sep 17, 2026 | 3.92 | 3.96 | 3.87 | 3.96 | 3.96 | 1.02% | 2,537 |
| Sep 16, 2026 | 3.85 | 3.93 | 3.85 | 3.92 | 3.92 | 1.29% | 274 |
| Sep 15, 2026 | 3.85 | 3.92 | 3.85 | 3.87 | 3.87 | 1.84% | 382 |
| Sep 14, 2026 | 3.86 | 3.86 | 3.58 | 3.80 | 3.80 | -1.30% | 8,820 |
| Sep 11, 2026 | 3.85 | 3.85 | 3.85 | 3.85 | 3.85 | 0.13% | 43 |
| Sep 10, 2026 | 3.86 | 3.86 | 3.85 | 3.85 | 3.85 | -0.39% | 3,287 |
| Sep 9, 2026 | 3.95 | 3.95 | 3.86 | 3.86 | 3.86 | -1.03% | 676 |
| Sep 8, 2026 | 3.95 | 3.95 | 3.90 | 3.90 | 3.90 | -1.14% | 516 |
| Sep 7, 2026 | 3.86 | 3.95 | 3.86 | 3.95 | 3.95 | 2.47% | 304 |
| Sep 4, 2026 | 3.95 | 3.95 | 3.85 | 3.85 | 3.85 | -2.53% | 1,727 |
| Sep 3, 2026 | 3.94 | 3.95 | 3.94 | 3.95 | 3.95 | - | 323 |
| Sep 2, 2026 | 3.87 | 3.95 | 3.87 | 3.95 | 3.95 | 2.20% | 373 |
| Sep 1, 2026 | 3.86 | 3.95 | 3.86 | 3.87 | 3.87 | 0.39% | 183 |
| Aug 31, 2026 | 3.82 | 3.90 | 3.82 | 3.85 | 3.85 | -1.79% | 221 |
| Aug 28, 2026 | 3.90 | 3.94 | 3.81 | 3.92 | 3.92 | 0.51% | 3,351 |
| Aug 27, 2026 | 3.91 | 3.93 | 3.90 | 3.90 | 3.90 | - | 51 |
| Aug 26, 2026 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | - | 135 |
| Aug 25, 2026 | 3.91 | 3.91 | 3.90 | 3.90 | 3.90 | - | 5,039 |
| Aug 24, 2026 | 3.98 | 3.98 | 3.90 | 3.90 | 3.90 | -1.89% | 1,016 |
| Aug 21, 2026 | 3.99 | 4.00 | 3.90 | 3.98 | 3.98 | 1.40% | 5,173 |
| Aug 20, 2026 | 3.92 | 3.99 | 3.92 | 3.92 | 3.92 | 0.13% | 361 |
| 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 |