KALA BIO, Inc. (FRA:27F)
Germany · Delayed Price · Currency is EUR 3.400
-0.030 (-0.87%)
At close: May 8, 2026
FRA:27F Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | -0.87% | - |
| May 7, 2026 | 4.70 | 4.70 | 3.43 | 3.43 | 3.43 | -25.43% | - |
| May 6, 2026 | 4.58 | 4.60 | 4.58 | 4.60 | 4.60 | 1.77% | - |
| May 5, 2026 | 4.43 | 4.52 | 4.43 | 4.52 | 4.52 | -1.95% | - |
| May 4, 2026 | 4.76 | 4.76 | 4.61 | 4.61 | 4.61 | 3.83% | - |
| Apr 30, 2026 | 4.60 | 4.60 | 4.44 | 4.44 | 4.44 | -3.90% | - |
| Apr 29, 2026 | 4.70 | 4.70 | 4.62 | 4.62 | 4.62 | -1.49% | - |
| Apr 28, 2026 | 4.34 | 4.69 | 4.34 | 4.69 | 4.69 | -21.51% | 8 |
| Apr 27, 2026 | 6.03 | 6.03 | 5.65 | 5.98 | 5.98 | 2.58% | 20 |
| Apr 24, 2026 | 5.85 | 6.50 | 5.83 | 5.83 | 5.83 | -17.38% | - |
| Apr 23, 2026 | 7.55 | 7.55 | 7.05 | 7.05 | 7.05 | -6.62% | - |
| Apr 22, 2026 | 7.83 | 7.83 | 7.55 | 7.55 | 7.55 | -9.04% | - |
| Apr 21, 2026 | 8.15 | 8.30 | 8.15 | 8.30 | 8.30 | 4.08% | - |
| Apr 20, 2026 | 8.05 | 8.05 | 7.98 | 7.98 | 7.98 | 0.95% | - |
| Apr 17, 2026 | 8.50 | 8.50 | 7.90 | 7.90 | 7.90 | -9.71% | - |
| Apr 16, 2026 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | -4.63% | - |
| Apr 15, 2026 | 9.18 | 9.18 | 9.18 | 9.18 | 9.18 | 3.97% | - |
| Apr 14, 2026 | 9.40 | 9.40 | 8.83 | 8.83 | 8.83 | -0.56% | - |
| Apr 13, 2026 | 9.75 | 9.75 | 8.88 | 8.88 | 8.88 | 9.91% | - |
| Apr 10, 2026 | 9.08 | 9.08 | 8.08 | 8.08 | 8.08 | 8.03% | 520 |
| Apr 9, 2026 | 7.28 | 7.48 | 7.28 | 7.48 | 7.48 | 3.46% | - |
| Apr 8, 2026 | 6.78 | 7.23 | 6.78 | 7.23 | 7.23 | 4.33% | - |
| Apr 7, 2026 | 6.93 | 6.93 | 6.93 | 6.93 | 6.93 | 1.54% | - |
| Apr 2, 2026 | 6.82 | 6.82 | 6.82 | 6.82 | 6.82 | -9.91% | - |
| Apr 1, 2026 | 7.19 | 7.57 | 7.19 | 7.57 | 7.57 | 7.45% | - |
| Mar 31, 2026 | 7.21 | 7.21 | 7.05 | 7.05 | 7.05 | 9.91% | - |
| Mar 30, 2026 | 6.41 | 6.41 | 6.41 | 6.41 | 6.41 | -14.25% | - |
| Mar 27, 2026 | 7.48 | 7.48 | 7.48 | 7.48 | 7.48 | -6.09% | - |
| Mar 26, 2026 | 7.96 | 7.96 | 7.96 | 7.96 | 7.96 | -0.31% | - |
| Mar 25, 2026 | 7.99 | 7.99 | 7.99 | 7.99 | 7.99 | -9.26% | - |
| Mar 24, 2026 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | -1.07% | - |
| Mar 23, 2026 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | -13.64% | - |
| Mar 20, 2026 | 9.40 | 10.30 | 9.40 | 10.30 | 10.30 | 1.38% | 15 |
| Mar 19, 2026 | 9.73 | 10.16 | 9.73 | 10.16 | 10.16 | 2.06% | - |
| Mar 18, 2026 | 9.75 | 9.96 | 9.75 | 9.96 | 9.96 | -10.15% | - |
| Mar 17, 2026 | 10.26 | 11.08 | 10.26 | 11.08 | 11.08 | -6.02% | - |
| Mar 16, 2026 | 11.11 | 11.79 | 11.11 | 11.79 | 11.79 | 0.51% | - |
| Mar 13, 2026 | 11.62 | 11.73 | 11.62 | 11.73 | 11.73 | -10.80% | - |
| Mar 12, 2026 | 14.37 | 14.37 | 13.15 | 13.15 | 13.15 | 4.70% | - |
| Mar 11, 2026 | 12.56 | 12.56 | 12.56 | 12.56 | 12.56 | 15.55% | - |
| Mar 10, 2026 | 10.74 | 10.87 | 10.74 | 10.87 | 10.87 | -4.57% | - |
| Mar 9, 2026 | 11.33 | 11.39 | 11.33 | 11.39 | 11.39 | 1.24% | - |
| Mar 6, 2026 | 12.01 | 12.01 | 11.25 | 11.25 | 11.25 | -26.61% | - |
| Mar 5, 2026 | 15.33 | 15.33 | 15.33 | 15.33 | 15.33 | 2.13% | - |
| Mar 4, 2026 | 15.01 | 15.01 | 15.01 | 15.01 | 15.01 | -8.98% | - |
| Mar 3, 2026 | 16.01 | 16.49 | 16.01 | 16.49 | 16.49 | 4.43% | - |
| Mar 2, 2026 | 15.30 | 15.79 | 15.30 | 15.79 | 15.79 | -0.44% | - |
| Feb 27, 2026 | 15.33 | 15.86 | 15.33 | 15.86 | 15.86 | -3.17% | - |
| Feb 26, 2026 | 16.32 | 16.38 | 16.32 | 16.38 | 16.38 | -3.53% | - |
| Feb 25, 2026 | 16.26 | 16.98 | 16.26 | 16.98 | 16.98 | 7.95% | 70 |