KalVista Pharmaceuticals, Inc. (FRA:4XC1)
Germany · Delayed Price · Currency is EUR 16.60
+2.40 (16.90%)
At close: Mar 27, 2026
FRA:4XC1 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 16.30 | 16.60 | 16.30 | 16.60 | 16.60 | 16.90% | 500 |
| Mar 26, 2026 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | -4.05% | - |
| Mar 25, 2026 | 13.80 | 14.80 | 13.80 | 14.80 | 14.80 | 4.23% | 42 |
| Mar 24, 2026 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | -0.70% | - |
| Mar 23, 2026 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | 3.62% | - |
| Mar 20, 2026 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | -1.43% | - |
| Mar 19, 2026 | 13.30 | 14.00 | 13.30 | 14.00 | 14.00 | -3.45% | 157 |
| Mar 18, 2026 | 14.20 | 14.50 | 14.20 | 14.50 | 14.50 | 0.69% | 1,382 |
| Mar 17, 2026 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | -2.04% | - |
| Mar 16, 2026 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | -0.68% | - |
| Mar 13, 2026 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | -1.99% | - |
| Mar 12, 2026 | 15.40 | 15.40 | 15.10 | 15.10 | 15.10 | -3.21% | - |
| Mar 11, 2026 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | 6.12% | 75 |
| Mar 10, 2026 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | 8.89% | - |
| Mar 9, 2026 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | -1.46% | - |
| Mar 6, 2026 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | -0.72% | - |
| Mar 5, 2026 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | 6.15% | - |
| Mar 4, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | -2.26% | - |
| Mar 3, 2026 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | -0.75% | - |
| Mar 2, 2026 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | 2.29% | - |
| Feb 27, 2026 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | 0.77% | - |
| Feb 26, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | -0.76% | - |
| Feb 25, 2026 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | 0.77% | - |
| Feb 24, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - | - |
| Feb 23, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | -2.26% | - |
| Feb 20, 2026 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | 3.91% | - |
| Feb 19, 2026 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | 3.23% | - |
| Feb 18, 2026 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | - | - |
| Feb 17, 2026 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | -0.80% | - |
| Feb 16, 2026 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | 0.81% | - |
| Feb 13, 2026 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | -3.13% | - |
| Feb 12, 2026 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | 4.07% | - |
| Feb 11, 2026 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | 0.82% | - |
| Feb 10, 2026 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | -0.81% | - |
| Feb 9, 2026 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | 4.24% | - |
| Feb 6, 2026 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | -4.84% | - |
| Feb 5, 2026 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | -7.46% | - |
| Feb 4, 2026 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | -3.60% | - |
| Feb 3, 2026 | 13.40 | 13.90 | 13.40 | 13.90 | 13.90 | 9.45% | 300 |
| Feb 2, 2026 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | - | - |
| Jan 30, 2026 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | 2.42% | - |
| Jan 29, 2026 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | 0.81% | - |
| Jan 28, 2026 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | -0.81% | - |
| Jan 27, 2026 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | -6.77% | - |
| Jan 26, 2026 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | -5.00% | - |
| Jan 23, 2026 | 13.80 | 14.00 | 13.80 | 14.00 | 14.00 | 4.48% | 900 |
| Jan 22, 2026 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | 0.75% | - |
| Jan 21, 2026 | 12.70 | 13.30 | 12.70 | 13.30 | 13.30 | 9.02% | 250 |
| Jan 20, 2026 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | -1.61% | - |
| Jan 19, 2026 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | -1.59% | 50 |