Kalray S.A. (FRA:3FS)
Germany · Delayed Price · Currency is EUR 2.460
-0.060 (-2.38%)
At close: Jan 28, 2026
Kalray Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 2.53 | 2.94 | 2.53 | 2.75 | 2.75 | 15.34% | 1,065 |
| Jan 29, 2026 | 2.38 | 2.38 | 2.38 | 2.38 | 2.38 | -3.25% | - |
| Jan 28, 2026 | 2.69 | 2.69 | 2.46 | 2.46 | 2.46 | -2.38% | 1,535 |
| Jan 27, 2026 | 2.52 | 2.52 | 2.52 | 2.52 | 2.52 | 0.20% | - |
| Jan 26, 2026 | 3.48 | 3.48 | 2.52 | 2.52 | 2.52 | -32.75% | 8,300 |
| Jan 23, 2026 | 3.55 | 4.23 | 3.55 | 3.74 | 3.74 | 23.84% | 2,068 |
| Jan 22, 2026 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | 7.86% | - |
| Jan 21, 2026 | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | 9.59% | - |
| Jan 20, 2026 | 2.69 | 2.69 | 2.29 | 2.56 | 2.56 | -4.84% | 2,130 |
| Jan 19, 2026 | 2.05 | 2.88 | 2.05 | 2.69 | 2.69 | 79.96% | 10,535 |
| Jan 16, 2026 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | -0.67% | - |
| Jan 15, 2026 | 1.43 | 1.50 | 1.43 | 1.50 | 1.50 | 21.32% | 4,700 |
| Jan 14, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | -0.96% | - |
| Jan 13, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | 9.65% | - |
| Jan 12, 2026 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | 0.53% | - |
| Jan 9, 2026 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | -3.08% | - |
| Jan 8, 2026 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | 5.60% | - |
| Jan 7, 2026 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | -10.36% | - |
| Jan 6, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | 9.19% | - |
| Jan 5, 2026 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | 1.80% | - |
| Jan 2, 2026 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | -1.77% | - |
| Dec 30, 2025 | 1.15 | 1.15 | 1.13 | 1.13 | 1.13 | 26.91% | 1,000 |
| Dec 29, 2025 | 0.89 | 0.89 | 0.89 | 0.89 | 0.89 | 20.70% | - |
| Dec 23, 2025 | 0.74 | 0.74 | 0.74 | 0.74 | 0.74 | 0.96% | - |
| Dec 22, 2025 | 0.73 | 0.73 | 0.73 | 0.73 | 0.73 | 1.53% | - |
| Dec 19, 2025 | 0.72 | 0.72 | 0.72 | 0.72 | 0.72 | 0.14% | - |
| Dec 18, 2025 | 0.72 | 0.72 | 0.72 | 0.72 | 0.72 | -4.00% | - |
| Dec 17, 2025 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | 3.02% | - |
| Dec 16, 2025 | 0.73 | 0.73 | 0.73 | 0.73 | 0.73 | -18.66% | - |
| Dec 15, 2025 | 0.76 | 0.90 | 0.76 | 0.90 | 0.90 | 19.33% | 404 |
| Dec 12, 2025 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | - | - |
| Dec 11, 2025 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | - | - |
| Dec 10, 2025 | 0.70 | 0.85 | 0.70 | 0.75 | 0.75 | 3.45% | 5,795 |
| Dec 9, 2025 | 0.73 | 0.73 | 0.73 | 0.73 | 0.73 | 3.57% | - |
| Dec 8, 2025 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | 7.03% | - |
| Dec 5, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | 3.81% | - |
| Dec 4, 2025 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | - | - |
| Dec 3, 2025 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | -0.32% | - |
| Dec 2, 2025 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | -21.78% | - |
| Dec 1, 2025 | 0.68 | 0.81 | 0.68 | 0.81 | 0.81 | -6.70% | 2,608 |
| Nov 28, 2025 | 0.72 | 0.87 | 0.72 | 0.87 | 0.87 | 27.35% | 940 |
| Nov 27, 2025 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | - | - |
| Nov 26, 2025 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | -15.42% | - |
| Nov 25, 2025 | 0.65 | 0.80 | 0.65 | 0.80 | 0.80 | 29.68% | 450 |
| Nov 24, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | 1.64% | - |
| Nov 21, 2025 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | -8.68% | - |
| Nov 20, 2025 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | -10.93% | - |
| Nov 19, 2025 | 0.72 | 0.75 | 0.72 | 0.75 | 0.75 | 7.14% | 1,000 |
| Nov 18, 2025 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | -17.65% | - |
| Nov 17, 2025 | 0.80 | 0.85 | 0.80 | 0.85 | 0.85 | 16.44% | 9,147 |