KalVista Pharmaceuticals, Inc. (FRA:4XC1)
Germany · Delayed Price · Currency is EUR 12.70
+0.30 (2.42%)
At close: Jan 30, 2026
KalVista Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 16, 2026 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | -6.67% | - |
| Jan 15, 2026 | 12.90 | 13.50 | 12.90 | 13.50 | 13.50 | 7.14% | 808 |
| Jan 14, 2026 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | -8.70% | - |
| Jan 13, 2026 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | -1.43% | - |
| Jan 12, 2026 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | -3.45% | - |
| Jan 9, 2026 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | 6.62% | - |
| Jan 8, 2026 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | 3.03% | - |
| Jan 7, 2026 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | 0.76% | - |
| Jan 6, 2026 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | 0.77% | - |
| Jan 5, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | -3.70% | - |
| Jan 2, 2026 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | 7.14% | - |
| Dec 30, 2025 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | - | - |
| Dec 29, 2025 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | -4.55% | - |
| Dec 23, 2025 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | 3.12% | - |
| Dec 22, 2025 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | 1.59% | - |
| Dec 19, 2025 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | 0.80% | - |
| Dec 18, 2025 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | -6.02% | - |
| Dec 17, 2025 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | -5.00% | - |
| Dec 16, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | -1.41% | - |
| Dec 15, 2025 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | 0.71% | 410 |
| Dec 12, 2025 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | 2.92% | 111 |
| Dec 11, 2025 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | 0.74% | - |
| Dec 10, 2025 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | -4.23% | - |
| Dec 9, 2025 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | 2.16% | - |
| Dec 8, 2025 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | 0.72% | - |
| Dec 5, 2025 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | 13.11% | - |
| Dec 4, 2025 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | 7.02% | - |
| Dec 3, 2025 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | -2.56% | - |
| Dec 2, 2025 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | -1.68% | - |
| Dec 1, 2025 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | -0.83% | - |
| Nov 28, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | -0.83% | - |
| Nov 27, 2025 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | 8.04% | - |
| Nov 26, 2025 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | -0.88% | - |
| Nov 25, 2025 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | 0.89% | - |
| Nov 24, 2025 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | 1.82% | - |
| Nov 21, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | -6.78% | - |
| Nov 20, 2025 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | -1.67% | - |
| Nov 19, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | -3.23% | - |
| Nov 18, 2025 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | 7.83% | - |
| Nov 17, 2025 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | 5.50% | - |