Kalray S.A. (FRA:3FS)
Germany · Delayed Price · Currency is EUR 5.50
+0.82 (17.40%)
Last updated: Feb 23, 2026, 10:05 AM CET
Kalray Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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% | - |