Kalray S.A. (FRA:3FS)
Germany · Delayed Price · Currency is EUR 0.8660
+0.1860 (27.35%)
At close: Nov 28, 2025
Kalray Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 14, 2025 | 0.73 | 0.73 | 0.73 | 0.73 | 0.73 | -3.18% | - |
| Nov 13, 2025 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | -0.26% | - |
| Nov 12, 2025 | 0.76 | 0.76 | 0.76 | 0.76 | 0.76 | -15.44% | - |
| Nov 11, 2025 | 0.74 | 0.89 | 0.74 | 0.89 | 0.89 | -1.54% | 650 |
| Nov 10, 2025 | 0.76 | 0.91 | 0.76 | 0.91 | 0.91 | 21.07% | 577 |
| Nov 7, 2025 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | -8.54% | - |
| Nov 6, 2025 | 0.82 | 0.82 | 0.82 | 0.82 | 0.82 | -19.29% | - |
| Nov 5, 2025 | 0.83 | 1.02 | 0.83 | 1.02 | 1.02 | 16.78% | 1,000 |
| Nov 4, 2025 | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | -19.14% | - |
| Nov 3, 2025 | 0.92 | 1.08 | 0.92 | 1.08 | 1.08 | 13.26% | 800 |
| Oct 31, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | 4.86% | - |
| Oct 30, 2025 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | -6.21% | - |
| Oct 29, 2025 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | 3.87% | - |
| Oct 28, 2025 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | -2.52% | - |
| Oct 27, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | 11.06% | - |
| Oct 24, 2025 | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | -1.26% | - |
| Oct 23, 2025 | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | 2.23% | - |
| Oct 22, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | 2.65% | - |
| Oct 21, 2025 | 0.83 | 0.83 | 0.83 | 0.83 | 0.83 | -1.89% | - |
| Oct 20, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | -6.94% | - |
| Oct 17, 2025 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | -13.52% | - |
| Oct 16, 2025 | 0.95 | 1.05 | 0.95 | 1.05 | 1.05 | 14.88% | 2,000 |
| Oct 15, 2025 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | -22.54% | - |
| Oct 14, 2025 | 0.95 | 1.18 | 0.95 | 1.18 | 1.18 | 29.67% | 1,000 |
| Oct 13, 2025 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | -8.63% | - |
| Oct 10, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | 12.93% | - |
| Oct 9, 2025 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | -5.57% | - |
| Oct 8, 2025 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | -1.27% | - |
| Oct 7, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | -3.47% | - |
| Oct 6, 2025 | 0.96 | 0.98 | 0.96 | 0.98 | 0.98 | 4.93% | 2,500 |
| Oct 3, 2025 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | -5.47% | - |
| Oct 2, 2025 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | 1.44% | - |
| Oct 1, 2025 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | 1.88% | - |
| Sep 30, 2025 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | -1.95% | - |
| Sep 29, 2025 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | -16.67% | - |
| Sep 26, 2025 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | 37.65% | - |
| Sep 25, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | 33.86% | - |
| Sep 24, 2025 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | -5.22% | - |
| Sep 23, 2025 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | 6.69% | - |
| Sep 22, 2025 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | 4.67% | - |