Kalray S.A. (FRA:3FS)
Germany · Delayed Price · Currency is EUR 6.05
-0.06 (-0.98%)
Last updated: Aug 27, 2026, 8:06 AM CET
FRA:3FS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2026 | 6.05 | 6.05 | 6.05 | 6.05 | - | -0.98% | - |
| Aug 26, 2026 | 6.11 | 6.11 | 6.11 | 6.11 | 6.11 | 3.74% | - |
| Aug 25, 2026 | 5.89 | 5.89 | 5.89 | 5.89 | 5.89 | -1.17% | - |
| Aug 24, 2026 | 5.96 | 5.96 | 5.96 | 5.96 | 5.96 | 0.34% | - |
| Aug 21, 2026 | 5.94 | 5.94 | 5.94 | 5.94 | 5.94 | -2.30% | - |
| Aug 20, 2026 | 6.08 | 6.08 | 6.08 | 6.08 | 6.08 | 0.33% | - |
| Aug 19, 2026 | 6.06 | 6.06 | 6.06 | 6.06 | 6.06 | -3.96% | - |
| Aug 18, 2026 | 6.31 | 6.31 | 6.31 | 6.31 | 6.31 | -2.92% | - |
| Aug 17, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | -3.85% | - |
| Aug 14, 2026 | 6.76 | 6.76 | 6.76 | 6.76 | 6.76 | -0.29% | - |
| Aug 13, 2026 | 6.78 | 6.78 | 6.78 | 6.78 | 6.78 | -1.31% | - |
| Aug 12, 2026 | 6.87 | 6.87 | 6.87 | 6.87 | 6.87 | -1.86% | - |
| Aug 11, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | -3.18% | - |
| Aug 10, 2026 | 7.23 | 7.23 | 7.23 | 7.23 | 7.23 | -1.36% | - |
| Aug 7, 2026 | 7.33 | 7.33 | 7.33 | 7.33 | 7.33 | 0.55% | - |
| Aug 6, 2026 | 7.29 | 7.29 | 7.29 | 7.29 | 7.29 | 3.40% | - |
| Aug 5, 2026 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | 5.07% | - |
| Aug 4, 2026 | 6.71 | 6.71 | 6.71 | 6.71 | 6.71 | -3.03% | - |
| Aug 3, 2026 | 6.92 | 6.92 | 6.92 | 6.92 | 6.92 | -6.99% | - |
| Jul 31, 2026 | 7.44 | 7.44 | 7.44 | 7.44 | 7.44 | 9.25% | - |
| Jul 30, 2026 | 6.81 | 6.81 | 6.81 | 6.81 | 6.81 | -0.29% | - |
| Jul 29, 2026 | 6.83 | 6.83 | 6.83 | 6.83 | 6.83 | -11.76% | - |
| Jul 28, 2026 | 7.74 | 7.74 | 7.74 | 7.74 | 7.74 | 1.71% | - |
| Jul 27, 2026 | 7.61 | 7.61 | 7.61 | 7.61 | 7.61 | -1.30% | - |
| Jul 24, 2026 | 7.71 | 7.71 | 7.71 | 7.71 | 7.71 | -5.98% | - |
| Jul 23, 2026 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | 1.11% | - |
| Jul 22, 2026 | 8.11 | 8.11 | 8.11 | 8.11 | 8.11 | 2.79% | - |
| Jul 21, 2026 | 6.95 | 7.89 | 6.95 | 7.89 | 7.89 | 8.23% | 200 |
| Jul 20, 2026 | 7.29 | 7.29 | 7.29 | 7.29 | 7.29 | -9.67% | - |
| Jul 17, 2026 | 8.05 | 8.23 | 8.05 | 8.07 | 8.07 | -1.59% | 500 |
| Jul 16, 2026 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | -0.24% | - |
| Jul 15, 2026 | 8.22 | 8.22 | 8.22 | 8.22 | 8.22 | 2.49% | - |
| Jul 14, 2026 | 8.02 | 8.02 | 8.02 | 8.02 | 8.02 | -5.20% | - |
| Jul 13, 2026 | 8.46 | 8.46 | 8.46 | 8.46 | 8.46 | -0.47% | - |
| Jul 10, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | 6.38% | - |
| Jul 9, 2026 | 7.99 | 7.99 | 7.99 | 7.99 | 7.99 | -3.62% | - |
| Jul 8, 2026 | 8.29 | 8.29 | 8.29 | 8.29 | 8.29 | -8.40% | - |
| Jul 7, 2026 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | -1.31% | - |
| Jul 6, 2026 | 9.32 | 9.32 | 9.17 | 9.17 | 9.17 | 9.82% | 2,922 |
| Jul 3, 2026 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | -6.39% | - |
| Jul 2, 2026 | 8.92 | 8.92 | 8.92 | 8.92 | 8.92 | 3.00% | - |
| Jul 1, 2026 | 8.66 | 8.66 | 8.66 | 8.66 | 8.66 | 9.34% | - |
| Jun 30, 2026 | 7.92 | 7.92 | 7.92 | 7.92 | 7.92 | -0.13% | - |
| Jun 29, 2026 | 7.93 | 7.93 | 7.93 | 7.93 | 7.93 | 0.76% | - |
| Jun 26, 2026 | 7.87 | 7.87 | 7.87 | 7.87 | 7.87 | -5.18% | - |
| Jun 25, 2026 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | -6.32% | - |
| Jun 24, 2026 | 8.86 | 8.86 | 8.86 | 8.86 | 8.86 | -2.32% | - |
| Jun 23, 2026 | 9.07 | 9.07 | 9.07 | 9.07 | 9.07 | 4.86% | - |
| Jun 22, 2026 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | -5.46% | - |
| Jun 19, 2026 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | 2.81% | - |