Kaleon S.p.A. (EPA:ALKLN)
France · Delayed Price · Currency is EUR 3.965
-0.095 (-2.34%)
Last updated: Jul 10, 2026, 2:49 PM CET
Kaleon Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 11, 2026 | 4.00 | 4.03 | 4.00 | 4.03 | 4.03 | 1.13% | 1,957 |
| Jun 10, 2026 | 3.93 | 3.99 | 3.93 | 3.98 | 3.98 | 1.40% | 685 |
| Jun 9, 2026 | 3.90 | 4.00 | 3.90 | 3.93 | 3.93 | 0.13% | 457 |
| Jun 8, 2026 | 3.90 | 3.92 | 3.90 | 3.92 | 3.92 | 0.26% | 1,288 |
| Jun 5, 2026 | 3.90 | 3.99 | 3.90 | 3.91 | 3.91 | 0.13% | 472 |
| Jun 4, 2026 | 3.92 | 4.00 | 3.90 | 3.91 | 3.91 | -0.13% | 776 |
| Jun 3, 2026 | 4.00 | 4.00 | 3.91 | 3.91 | 3.91 | -0.26% | 2,951 |
| Jun 2, 2026 | 4.00 | 4.04 | 3.92 | 3.92 | 3.92 | -0.63% | 6,886 |
| Jun 1, 2026 | 4.00 | 4.00 | 3.94 | 3.95 | 3.95 | -1.13% | 1,021 |
| 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 |