Kaleon S.p.A. (EPA:ALKLN)
France · Delayed Price · Currency is EUR 4.000
+0.050 (1.27%)
Last updated: May 11, 2026, 2:25 PM CET
Kaleon Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 11, 2026 | 3.95 | 4.00 | 3.91 | 3.91 | - | -1.14% | - |
| 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 |
| Mar 17, 2026 | 3.85 | 3.90 | 3.85 | 3.86 | 3.86 | 0.44% | 531 |
| Mar 16, 2026 | 3.81 | 3.89 | 3.76 | 3.85 | 3.85 | 0.65% | 4,837 |
| Mar 13, 2026 | 3.85 | 3.95 | 3.82 | 3.82 | 3.82 | -1.04% | 4,835 |
| Mar 12, 2026 | 3.95 | 3.96 | 3.86 | 3.86 | 3.86 | -2.25% | 6,996 |
| Mar 11, 2026 | 3.95 | 4.05 | 3.95 | 3.95 | 3.95 | -0.05% | 3,695 |
| 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 |