Kalray S.A. (LON:0ABT)
London · Delayed Price · Currency is GBP · Price in EUR 3.415
-0.295 (-7.95%)
At close: Mar 27, 2026
LON:0ABT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 3.72 | 3.80 | 3.38 | 3.42 | 3.42 | -7.95% | 13,853 |
| Mar 26, 2026 | 3.89 | 3.89 | 3.71 | 3.71 | 3.71 | -5.24% | 6,902 |
| Mar 25, 2026 | 3.87 | 4.02 | 3.87 | 3.92 | 3.92 | 1.69% | 99 |
| Mar 24, 2026 | 4.04 | 4.04 | 3.80 | 3.85 | 3.85 | -5.75% | 8,890 |
| Mar 23, 2026 | 3.95 | 4.09 | 3.67 | 4.09 | 4.09 | 0.37% | 2,088 |
| Mar 20, 2026 | 4.18 | 4.28 | 4.06 | 4.07 | 4.07 | -4.12% | 11,014 |
| Mar 19, 2026 | 4.34 | 4.34 | 4.08 | 4.25 | 4.25 | -2.30% | 2,329 |
| Mar 18, 2026 | 4.39 | 4.55 | 4.28 | 4.35 | 4.35 | -0.11% | 2,476 |
| Mar 17, 2026 | 4.20 | 4.40 | 4.07 | 4.35 | 4.35 | 3.57% | 3,201 |
| Mar 16, 2026 | 4.10 | 4.28 | 4.09 | 4.20 | 4.20 | 3.96% | 6,329 |
| Mar 13, 2026 | 4.18 | 4.18 | 3.99 | 4.04 | 4.04 | -0.25% | 1,027 |
| Mar 12, 2026 | 4.35 | 4.55 | 4.05 | 4.05 | 4.05 | -10.99% | 1,373 |
| Mar 11, 2026 | 3.98 | 4.55 | 3.97 | 4.55 | 4.55 | 15.78% | 16,949 |
| Mar 10, 2026 | 4.02 | 4.18 | 3.91 | 3.93 | 3.93 | 2.08% | 11,608 |
| Mar 9, 2026 | 3.70 | 3.90 | 3.61 | 3.85 | 3.85 | -3.27% | 12,966 |
| Mar 6, 2026 | 4.10 | 4.25 | 3.87 | 3.98 | 3.98 | -2.93% | 10,764 |
| Mar 5, 2026 | 4.45 | 4.53 | 4.09 | 4.10 | 4.10 | -2.50% | 7,303 |
| Mar 4, 2026 | 3.83 | 4.40 | 3.82 | 4.21 | 4.21 | 13.50% | 9,268 |
| Mar 3, 2026 | 4.30 | 4.39 | 3.67 | 3.71 | 3.71 | -10.51% | 22,208 |
| Mar 2, 2026 | 4.26 | 4.49 | 4.02 | 4.14 | 4.14 | -9.01% | 23,111 |
| Feb 27, 2026 | 4.57 | 4.94 | 4.52 | 4.55 | 4.55 | 1.34% | 13,015 |
| Feb 26, 2026 | 4.95 | 5.30 | 4.49 | 4.49 | 4.49 | -7.99% | 17,098 |
| Feb 25, 2026 | 4.95 | 5.08 | 4.42 | 4.88 | 4.88 | -2.40% | 16,602 |
| Feb 24, 2026 | 6.15 | 6.65 | 4.75 | 5.00 | 5.00 | -15.82% | 43,988 |
| Feb 23, 2026 | 4.95 | 5.94 | 4.90 | 5.94 | 5.94 | 25.71% | 23,447 |
| Feb 20, 2026 | 4.17 | 4.86 | 4.06 | 4.73 | 4.73 | 15.81% | 19,518 |
| Feb 19, 2026 | 3.63 | 4.20 | 3.60 | 4.08 | 4.08 | 12.09% | 32,033 |
| Feb 18, 2026 | 3.36 | 3.71 | 3.36 | 3.64 | 3.64 | 8.66% | 12,789 |
| Feb 17, 2026 | 3.27 | 3.47 | 3.26 | 3.35 | 3.35 | 3.40% | 4,014 |
| Feb 16, 2026 | 3.42 | 3.45 | 3.16 | 3.24 | 3.24 | -9.24% | 11,269 |
| Feb 13, 2026 | 3.70 | 3.82 | 3.52 | 3.57 | 3.57 | -5.31% | 6,455 |
| Feb 12, 2026 | 3.35 | 3.92 | 3.34 | 3.77 | 3.77 | 9.91% | 46,841 |
| Feb 11, 2026 | 3.57 | 3.72 | 3.26 | 3.43 | 3.43 | 9.24% | 32,320 |
| Feb 10, 2026 | 2.94 | 3.38 | 2.81 | 3.14 | 3.14 | 8.09% | 6,294 |
| Feb 9, 2026 | 2.84 | 3.18 | 2.84 | 2.91 | 2.91 | 6.61% | 22,467 |
| Feb 6, 2026 | 2.56 | 2.80 | 2.56 | 2.73 | 2.73 | 6.86% | 4,757 |
| Feb 5, 2026 | 2.76 | 2.89 | 2.55 | 2.55 | 2.55 | -12.37% | 13,350 |
| Feb 4, 2026 | 2.38 | 2.91 | 2.37 | 2.91 | 2.91 | 24.09% | 18,683 |
| Feb 3, 2026 | 2.46 | 2.62 | 2.35 | 2.35 | 2.35 | 1.08% | 13,895 |
| Feb 2, 2026 | 2.55 | 2.58 | 2.30 | 2.32 | 2.32 | -10.08% | 10,323 |
| Jan 30, 2026 | 2.62 | 2.98 | 2.58 | 2.58 | 2.58 | 2.38% | 38,176 |
| Jan 29, 2026 | 2.45 | 2.66 | 2.42 | 2.52 | 2.52 | 0.80% | 54,218 |
| Jan 28, 2026 | 2.85 | 2.91 | 2.44 | 2.50 | 2.50 | -10.07% | 48,844 |
| Jan 27, 2026 | 2.52 | 3.10 | 2.46 | 2.78 | 2.78 | 5.70% | 122,310 |
| Jan 26, 2026 | 3.28 | 3.30 | 2.63 | 2.63 | 2.63 | -24.96% | 135,065 |
| Jan 23, 2026 | 3.74 | 4.33 | 3.32 | 3.51 | 3.51 | -0.43% | 142,059 |
| Jan 22, 2026 | 3.15 | 3.79 | 3.06 | 3.52 | 3.52 | 14.29% | 94,037 |
| Jan 21, 2026 | 2.80 | 3.20 | 2.63 | 3.08 | 3.08 | 10.00% | 110,104 |
| Jan 20, 2026 | 2.86 | 3.13 | 2.27 | 2.80 | 2.80 | -2.61% | 106,519 |
| Jan 19, 2026 | 2.24 | 2.97 | 2.20 | 2.88 | 2.88 | 34.03% | 277,754 |