Kalray S.A. (FRA:3FS)
Germany · Delayed Price · Currency is EUR 3.480
-0.295 (-7.81%)
Last updated: Oct 23, 2026, 8:07 AM CEST
FRA:3FS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 3.48 | 3.48 | 3.48 | 3.48 | 3.48 | -7.81% | 500 |
| Oct 22, 2026 | 3.78 | 3.78 | 3.78 | 3.78 | 3.78 | 3.28% | - |
| Oct 21, 2026 | 3.66 | 3.66 | 3.66 | 3.66 | 3.66 | 1.81% | - |
| Oct 20, 2026 | 3.59 | 3.59 | 3.59 | 3.59 | 3.59 | -0.83% | - |
| Oct 19, 2026 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | -1.09% | - |
| Oct 16, 2026 | 3.66 | 3.66 | 3.66 | 3.66 | 3.66 | -9.52% | - |
| Oct 15, 2026 | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | 2.41% | - |
| Oct 14, 2026 | 3.95 | 3.95 | 3.95 | 3.95 | 3.95 | -3.19% | - |
| Oct 13, 2026 | 4.08 | 4.08 | 4.08 | 4.08 | 4.08 | -1.81% | - |
| Oct 12, 2026 | 4.16 | 4.16 | 4.16 | 4.16 | 4.16 | 2.34% | - |
| Oct 9, 2026 | 4.06 | 4.06 | 4.06 | 4.06 | 4.06 | -7.31% | - |
| Oct 8, 2026 | 4.38 | 4.38 | 4.38 | 4.38 | 4.38 | -3.10% | - |
| Oct 7, 2026 | 4.52 | 4.52 | 4.52 | 4.52 | 4.52 | 0.67% | - |
| Oct 6, 2026 | 4.49 | 4.49 | 4.49 | 4.49 | 4.49 | 1.70% | - |
| Oct 5, 2026 | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | -1.12% | - |
| Oct 2, 2026 | 4.47 | 4.47 | 4.47 | 4.47 | 4.47 | -3.67% | - |
| Oct 1, 2026 | 4.64 | 4.64 | 4.64 | 4.64 | 4.64 | 4.63% | - |
| Sep 30, 2026 | 4.43 | 4.43 | 4.43 | 4.43 | 4.43 | -5.64% | - |
| Sep 29, 2026 | 4.27 | 4.70 | 4.27 | 4.70 | 4.70 | -4.28% | 500 |
| Sep 28, 2026 | 4.91 | 4.91 | 4.91 | 4.91 | 4.91 | -12.41% | - |
| Sep 25, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | 8.95% | 500 |
| Sep 24, 2026 | 5.14 | 5.14 | 5.14 | 5.14 | 5.14 | 1.98% | - |
| Sep 23, 2026 | 5.04 | 5.04 | 5.04 | 5.04 | 5.04 | -5.08% | - |
| Sep 22, 2026 | 5.31 | 5.31 | 5.31 | 5.31 | 5.31 | 4.32% | - |
| Sep 21, 2026 | 5.09 | 5.09 | 5.09 | 5.09 | 5.09 | -1.74% | - |
| Sep 18, 2026 | 5.18 | 5.18 | 5.18 | 5.18 | 5.18 | -0.77% | - |
| Sep 17, 2026 | 5.22 | 5.22 | 5.22 | 5.22 | 5.22 | 3.37% | - |
| Sep 16, 2026 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | -1.94% | - |
| Sep 15, 2026 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | -10.59% | - |
| Sep 14, 2026 | 5.76 | 5.76 | 5.76 | 5.76 | 5.76 | 1.95% | - |
| Sep 11, 2026 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | -0.18% | - |
| Sep 10, 2026 | 5.66 | 5.66 | 5.66 | 5.66 | 5.66 | -2.41% | - |
| Sep 9, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | -2.36% | - |
| Sep 8, 2026 | 5.94 | 5.94 | 5.94 | 5.94 | 5.94 | 7.03% | - |
| Sep 7, 2026 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | 1.09% | - |
| Sep 4, 2026 | 5.49 | 5.49 | 5.49 | 5.49 | 5.49 | 2.04% | - |
| Sep 3, 2026 | 5.38 | 5.38 | 5.38 | 5.38 | 5.38 | -2.36% | - |
| Sep 2, 2026 | 5.51 | 5.51 | 5.51 | 5.51 | 5.51 | -1.25% | - |
| Sep 1, 2026 | 5.58 | 5.58 | 5.58 | 5.58 | 5.58 | -0.36% | - |
| Aug 31, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | -2.10% | - |
| Aug 28, 2026 | 5.72 | 5.72 | 5.72 | 5.72 | 5.72 | -5.45% | - |
| Aug 27, 2026 | 6.05 | 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% | - |