Kalray S.A. (FRA:3FS)
Germany · Delayed Price · Currency is EUR 8.25
+1.41 (20.61%)
At close: Apr 24, 2026
FRA:3FS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 6.65 | 8.00 | 6.65 | 7.70 | - | 12.57% | 500 |
| Apr 23, 2026 | 5.85 | 7.06 | 5.85 | 6.84 | 6.84 | 20.00% | 800 |
| Apr 22, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | -4.20% | - |
| Apr 21, 2026 | 6.22 | 6.22 | 5.95 | 5.95 | 5.95 | -3.57% | 10,100 |
| Apr 20, 2026 | 7.15 | 7.15 | 6.17 | 6.17 | 6.17 | -16.05% | 2,950 |
| Apr 17, 2026 | 7.22 | 8.74 | 7.22 | 7.35 | 7.35 | 20.49% | 4,900 |
| Apr 16, 2026 | 5.26 | 6.10 | 5.26 | 6.10 | 6.10 | 10.91% | 6,000 |
| Apr 15, 2026 | 5.04 | 5.50 | 5.04 | 5.50 | 5.50 | 5.16% | 400 |
| Apr 14, 2026 | 4.15 | 5.23 | 4.15 | 5.23 | 5.23 | 35.49% | 1,400 |
| Apr 13, 2026 | 3.86 | 3.86 | 3.86 | 3.86 | 3.86 | 12.05% | - |
| Apr 10, 2026 | 3.45 | 3.45 | 3.45 | 3.45 | 3.45 | 0.44% | - |
| Apr 9, 2026 | 3.43 | 3.43 | 3.43 | 3.43 | 3.43 | 5.86% | - |
| Apr 8, 2026 | 3.24 | 3.24 | 3.24 | 3.24 | 3.24 | -1.97% | - |
| Apr 7, 2026 | 3.31 | 3.31 | 3.31 | 3.31 | 3.31 | -1.34% | - |
| Apr 2, 2026 | 3.35 | 3.35 | 3.35 | 3.35 | 3.35 | -5.50% | - |
| Apr 1, 2026 | 2.94 | 3.55 | 2.94 | 3.55 | 3.55 | 15.10% | 1,500 |
| Mar 31, 2026 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | -6.10% | - |
| Mar 30, 2026 | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | -9.77% | - |
| 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% | - |