Kalray S.A. (FRA:3FS)
Germany · Delayed Price · Currency is EUR 3.635
-0.165 (-4.34%)
At close: Mar 27, 2026
FRA:3FS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | -4.34% | - |
| Mar 26, 2026 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | -0.39% | - |
| Mar 25, 2026 | 3.82 | 3.82 | 3.82 | 3.82 | 3.82 | -2.55% | - |
| Mar 24, 2026 | 3.92 | 3.92 | 3.92 | 3.92 | 3.92 | -0.13% | - |
| Mar 23, 2026 | 3.92 | 3.92 | 3.92 | 3.92 | 3.92 | -2.73% | - |
| Mar 20, 2026 | 4.03 | 4.03 | 4.03 | 4.03 | 4.03 | -3.82% | - |
| Mar 19, 2026 | 4.19 | 4.19 | 4.19 | 4.19 | 4.19 | -6.47% | - |
| Mar 18, 2026 | 4.30 | 4.48 | 4.30 | 4.48 | 4.48 | 8.21% | 26 |
| Mar 17, 2026 | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | 5.48% | - |
| Mar 16, 2026 | 3.93 | 3.93 | 3.93 | 3.93 | 3.93 | -1.75% | - |
| Mar 13, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | -9.41% | - |
| Mar 12, 2026 | 4.41 | 4.41 | 4.41 | 4.41 | 4.41 | -4.65% | - |
| Mar 11, 2026 | 3.90 | 4.63 | 3.90 | 4.63 | 4.63 | 23.17% | 1,000 |
| Mar 10, 2026 | 3.76 | 3.76 | 3.76 | 3.76 | 3.76 | 0.94% | - |
| Mar 9, 2026 | 3.72 | 3.72 | 3.72 | 3.72 | 3.72 | -6.30% | - |
| Mar 6, 2026 | 3.97 | 3.97 | 3.97 | 3.97 | 3.97 | -3.17% | - |
| Mar 5, 2026 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | 12.48% | - |
| Mar 4, 2026 | 3.65 | 3.65 | 3.65 | 3.65 | 3.65 | -10.99% | - |
| Mar 3, 2026 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | -0.61% | - |
| Mar 2, 2026 | 4.12 | 4.12 | 3.90 | 4.12 | 4.12 | -7.42% | 400 |
| Feb 27, 2026 | 4.39 | 4.45 | 4.39 | 4.45 | 4.45 | - | 600 |
| Feb 26, 2026 | 4.80 | 4.80 | 4.45 | 4.45 | 4.45 | -11.18% | 2,400 |
| Feb 25, 2026 | 5.01 | 5.01 | 5.01 | 5.01 | 5.01 | 0.60% | - |
| Feb 24, 2026 | 5.68 | 5.92 | 4.98 | 4.98 | 4.98 | -0.60% | 9,831 |
| Feb 23, 2026 | 4.69 | 6.03 | 4.69 | 5.01 | 5.01 | 6.94% | 16,318 |
| Feb 20, 2026 | 4.01 | 4.69 | 4.01 | 4.69 | 4.69 | 18.01% | 5,600 |
| Feb 19, 2026 | 3.50 | 4.10 | 3.50 | 3.97 | 3.97 | 12.46% | 12,750 |
| Feb 18, 2026 | 3.22 | 3.53 | 3.22 | 3.53 | 3.53 | 11.01% | 500 |
| Feb 17, 2026 | 3.18 | 3.18 | 3.18 | 3.18 | 3.18 | -5.78% | - |
| Feb 16, 2026 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | 0.30% | - |
| Feb 13, 2026 | 3.63 | 3.68 | 3.37 | 3.37 | 3.37 | 0.15% | 227 |
| Feb 12, 2026 | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | -2.61% | - |
| Feb 11, 2026 | 3.28 | 3.45 | 3.28 | 3.45 | 3.45 | 5.18% | 1,500 |
| Feb 10, 2026 | 2.84 | 3.28 | 2.84 | 3.28 | 3.28 | 23.77% | 7,000 |
| Feb 9, 2026 | 2.65 | 2.65 | 2.65 | 2.65 | 2.65 | 0.95% | - |
| Feb 6, 2026 | 2.49 | 2.63 | 2.49 | 2.63 | 2.63 | -4.02% | 1,500 |
| Feb 5, 2026 | 2.74 | 2.74 | 2.74 | 2.74 | 2.74 | -6.01% | - |
| Feb 4, 2026 | 2.28 | 2.91 | 2.28 | 2.91 | 2.91 | 24.89% | 1,570 |
| Feb 3, 2026 | 2.33 | 2.33 | 2.33 | 2.33 | 2.33 | -6.43% | - |
| Feb 2, 2026 | 2.49 | 2.49 | 2.49 | 2.49 | 2.49 | -9.29% | - |
| 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 |