Kalray S.A. (FRA:3FS)
Germany · Delayed Price · Currency is EUR 7.87
-0.43 (-5.18%)
Last updated: Jun 26, 2026, 8:08 AM CET
FRA:3FS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jun 18, 2026 | 10.40 | 10.40 | 8.90 | 8.90 | 8.90 | -15.56% | 650 |
| Jun 17, 2026 | 10.54 | 10.54 | 10.54 | 10.54 | 10.54 | -1.68% | - |
| Jun 16, 2026 | 11.36 | 11.36 | 10.72 | 10.72 | 10.72 | -6.46% | 1,700 |
| Jun 15, 2026 | 11.46 | 11.46 | 11.46 | 11.46 | 11.46 | 8.52% | - |
| Jun 12, 2026 | 10.38 | 10.56 | 10.38 | 10.56 | 10.56 | 5.18% | 100 |
| Jun 11, 2026 | 9.78 | 10.04 | 9.78 | 10.04 | 10.04 | 3.08% | 250 |
| Jun 10, 2026 | 11.18 | 11.18 | 9.74 | 9.74 | 9.74 | -18.83% | 4,850 |
| Jun 9, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | 3.27% | - |
| Jun 8, 2026 | 11.62 | 11.62 | 10.98 | 11.62 | 11.62 | -11.30% | 2,200 |
| Jun 5, 2026 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | -2.24% | - |
| Jun 4, 2026 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | -3.74% | - |
| Jun 3, 2026 | 14.44 | 14.44 | 13.92 | 13.92 | 13.92 | -3.60% | 200 |
| Jun 2, 2026 | 14.44 | 14.44 | 14.44 | 14.44 | 14.44 | 3.59% | - |
| Jun 1, 2026 | 13.10 | 14.12 | 13.10 | 13.94 | 13.94 | 5.93% | 2,250 |
| May 29, 2026 | 12.20 | 13.16 | 12.20 | 13.16 | 13.16 | 4.61% | 2,000 |
| May 28, 2026 | 13.08 | 13.08 | 12.58 | 12.58 | 12.58 | -4.55% | 550 |
| May 27, 2026 | 13.42 | 13.42 | 12.70 | 13.18 | 13.18 | -1.35% | 3,000 |
| May 26, 2026 | 13.36 | 13.36 | 13.36 | 13.36 | 13.36 | -0.15% | - |
| May 25, 2026 | 11.18 | 13.38 | 11.18 | 13.38 | 13.38 | 38.94% | 1,860 |
| May 22, 2026 | 9.63 | 9.63 | 9.63 | 9.63 | 9.63 | 6.88% | - |
| May 21, 2026 | 9.01 | 9.01 | 9.01 | 9.01 | 9.01 | 10.55% | - |
| May 20, 2026 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | 0.37% | - |
| May 19, 2026 | 8.12 | 8.12 | 8.12 | 8.12 | 8.12 | -3.91% | 50 |
| May 18, 2026 | 8.18 | 8.45 | 8.18 | 8.45 | 8.45 | -7.35% | 50 |
| May 15, 2026 | 9.11 | 9.12 | 9.11 | 9.12 | 9.12 | 12.87% | 200 |
| May 14, 2026 | 8.08 | 8.08 | 8.08 | 8.08 | 8.08 | 2.28% | - |
| May 13, 2026 | 7.32 | 8.19 | 7.32 | 7.90 | 7.90 | 6.04% | 2,050 |
| May 12, 2026 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | -5.58% | - |
| May 11, 2026 | 7.89 | 7.89 | 7.89 | 7.89 | 7.89 | 0.51% | - |
| May 8, 2026 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | -5.54% | - |
| May 7, 2026 | 8.31 | 8.31 | 8.31 | 8.31 | 8.31 | -2.00% | - |
| May 6, 2026 | 8.48 | 8.48 | 8.48 | 8.48 | 8.48 | 0.36% | - |
| May 5, 2026 | 8.41 | 8.45 | 8.41 | 8.45 | 8.45 | -3.32% | 70 |
| May 4, 2026 | 8.34 | 8.74 | 8.34 | 8.74 | 8.74 | 12.05% | 1,150 |
| Apr 30, 2026 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | -5.91% | - |
| Apr 29, 2026 | 8.29 | 8.29 | 8.29 | 8.29 | 8.29 | -9.50% | - |
| Apr 28, 2026 | 9.44 | 9.44 | 9.16 | 9.16 | 9.16 | -6.24% | 1,225 |
| Apr 27, 2026 | 8.21 | 10.36 | 8.21 | 9.77 | 9.77 | 18.42% | 3,750 |
| Apr 24, 2026 | 6.65 | 8.26 | 6.65 | 8.25 | 8.25 | 20.61% | 1,460 |
| 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 |