KALA BIO, Inc. (FRA:27F0)
Germany · Delayed Price · Currency is EUR 1.128
+0.397 (54.31%)
Last updated: Dec 1, 2025, 3:56 PM CET
KALA BIO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 0.74 | 0.74 | 0.73 | 0.73 | 0.73 | -1.28% | - |
| Nov 27, 2025 | 0.74 | 0.74 | 0.74 | 0.74 | 0.74 | 21.49% | - |
| Nov 26, 2025 | 0.70 | 0.72 | 0.61 | 0.61 | 0.61 | 15.65% | 999 |
| Nov 25, 2025 | 0.51 | 0.53 | 0.51 | 0.53 | 0.53 | 2.13% | - |
| Nov 24, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | -4.09% | - |
| Nov 21, 2025 | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | -1.37% | - |
| Nov 20, 2025 | 0.53 | 0.55 | 0.53 | 0.55 | 0.55 | -4.88% | - |
| Nov 19, 2025 | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | 1.77% | - |
| Nov 18, 2025 | 0.57 | 0.57 | 0.56 | 0.56 | 0.56 | -4.97% | - |
| Nov 17, 2025 | 0.58 | 0.59 | 0.58 | 0.59 | 0.59 | 11.15% | - |
| Nov 14, 2025 | 0.54 | 0.54 | 0.53 | 0.53 | 0.53 | -8.96% | - |
| Nov 13, 2025 | 0.60 | 0.60 | 0.59 | 0.59 | 0.59 | -5.02% | - |
| Nov 12, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | -0.24% | - |
| Nov 11, 2025 | 0.61 | 0.62 | 0.61 | 0.62 | 0.62 | -4.77% | - |
| Nov 10, 2025 | 0.59 | 0.65 | 0.59 | 0.65 | 0.65 | 5.87% | - |
| Nov 7, 2025 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | -3.92% | - |
| Nov 6, 2025 | 0.63 | 0.64 | 0.63 | 0.64 | 0.64 | 3.99% | - |
| Nov 5, 2025 | 0.63 | 0.63 | 0.61 | 0.61 | 0.61 | -3.38% | - |
| Nov 4, 2025 | 0.63 | 0.64 | 0.63 | 0.64 | 0.64 | -5.36% | - |
| Nov 3, 2025 | 0.65 | 0.67 | 0.65 | 0.67 | 0.67 | 6.84% | - |
| Oct 31, 2025 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | -2.86% | - |
| Oct 30, 2025 | 0.68 | 0.68 | 0.65 | 0.65 | 0.65 | -4.08% | - |
| Oct 29, 2025 | 0.69 | 0.69 | 0.67 | 0.67 | 0.67 | 1.97% | - |
| Oct 28, 2025 | 0.65 | 0.66 | 0.65 | 0.66 | 0.66 | -1.27% | - |
| Oct 27, 2025 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | -2.19% | - |
| Oct 24, 2025 | 0.63 | 0.69 | 0.63 | 0.69 | 0.69 | 0.81% | - |
| Oct 23, 2025 | 0.67 | 0.68 | 0.67 | 0.68 | 0.68 | -11.06% | - |
| Oct 22, 2025 | 0.77 | 0.77 | 0.76 | 0.76 | 0.76 | -5.50% | - |
| Oct 21, 2025 | 0.79 | 0.81 | 0.79 | 0.81 | 0.81 | 0.87% | - |
| Oct 20, 2025 | 1.10 | 1.10 | 0.70 | 0.80 | 0.80 | -30.30% | 59 |
| Oct 17, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | 1.77% | - |
| Oct 16, 2025 | 1.19 | 1.19 | 1.13 | 1.13 | 1.13 | -5.75% | - |
| Oct 15, 2025 | 1.28 | 1.28 | 1.20 | 1.20 | 1.20 | 0.17% | - |
| Oct 14, 2025 | 1.26 | 1.26 | 1.20 | 1.20 | 1.20 | -1.32% | - |
| Oct 13, 2025 | 1.22 | 1.22 | 1.21 | 1.21 | 1.21 | -4.11% | - |
| Oct 10, 2025 | 1.31 | 1.31 | 1.27 | 1.27 | 1.27 | -3.44% | - |
| Oct 9, 2025 | 1.32 | 1.32 | 1.31 | 1.31 | 1.31 | -5.69% | - |
| Oct 8, 2025 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | 9.37% | - |
| Oct 7, 2025 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | -2.01% | - |
| Oct 6, 2025 | 1.31 | 1.31 | 1.30 | 1.30 | 1.30 | 0.54% | - |
| Oct 3, 2025 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | 9.89% | - |
| Oct 2, 2025 | 1.14 | 1.17 | 1.14 | 1.17 | 1.17 | 0.95% | - |
| Oct 1, 2025 | 1.29 | 1.29 | 1.16 | 1.16 | 1.16 | -24.35% | 1,000 |
| Sep 30, 2025 | 1.71 | 1.71 | 1.52 | 1.54 | 1.54 | -11.27% | 754 |
| Sep 29, 2025 | 16.01 | 16.01 | 1.73 | 1.73 | 1.73 | -88.72% | 200 |
| Sep 26, 2025 | 15.35 | 15.35 | 15.35 | 15.35 | 15.35 | -4.30% | - |
| Sep 25, 2025 | 16.04 | 16.04 | 16.04 | 16.04 | 16.04 | 13.60% | - |
| Sep 24, 2025 | 14.12 | 14.12 | 14.12 | 14.12 | 14.12 | -8.73% | - |
| Sep 23, 2025 | 15.47 | 15.47 | 15.47 | 15.47 | 15.47 | -8.95% | - |
| Sep 22, 2025 | 16.43 | 16.99 | 16.43 | 16.99 | 16.99 | 15.97% | 100 |