Kalray S.A. (LON:0ABT)
London · Delayed Price · Currency is GBP · Price in EUR 5.10
-0.34 (-6.25%)
At close: Sep 25, 2026
LON:0ABT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 5.50 | 5.68 | 4.69 | 5.10 | 5.10 | -6.25% | 12,545 |
| Sep 24, 2026 | 5.27 | 5.44 | 5.12 | 5.44 | 5.44 | 1.68% | 1,824 |
| Sep 23, 2026 | 5.16 | 5.35 | 5.14 | 5.35 | 5.35 | 3.88% | 1,523 |
| Sep 22, 2026 | 5.40 | 5.40 | 5.01 | 5.15 | 5.15 | -3.92% | 391 |
| Sep 21, 2026 | 5.21 | 5.36 | 5.16 | 5.36 | 5.36 | 4.69% | 491 |
| Sep 18, 2026 | 5.33 | 5.33 | 5.07 | 5.12 | 5.12 | -3.76% | 1,077 |
| Sep 17, 2026 | 5.25 | 5.45 | 5.25 | 5.32 | 5.32 | -0.37% | 447 |
| Sep 16, 2026 | 5.20 | 5.34 | 5.20 | 5.34 | 5.34 | 3.29% | 2,994 |
| Sep 15, 2026 | 5.10 | 5.38 | 5.00 | 5.17 | 5.17 | -1.52% | 2,845 |
| Sep 14, 2026 | 5.65 | 5.65 | 5.16 | 5.25 | 5.25 | -11.32% | 1,071 |
| Sep 11, 2026 | 5.76 | 5.98 | 5.73 | 5.92 | 5.92 | 2.07% | 2,037 |
| Sep 10, 2026 | 5.72 | 5.93 | 5.72 | 5.80 | 5.80 | -0.51% | 421 |
| Sep 9, 2026 | 5.90 | 5.93 | 5.69 | 5.83 | 5.83 | -1.19% | 445 |
| Sep 8, 2026 | 6.11 | 6.24 | 5.80 | 5.90 | 5.90 | -0.84% | 844 |
| Sep 7, 2026 | 5.70 | 6.05 | 5.65 | 5.95 | 5.95 | 6.25% | 3,447 |
| Sep 4, 2026 | 5.60 | 5.65 | 5.52 | 5.60 | 5.60 | -0.18% | 607 |
| Sep 3, 2026 | 5.48 | 5.90 | 5.48 | 5.61 | 5.61 | 1.81% | 4,589 |
| Sep 2, 2026 | 5.58 | 5.68 | 5.30 | 5.51 | 5.51 | -4.01% | 875 |
| Sep 1, 2026 | 5.70 | 5.85 | 5.62 | 5.74 | 5.74 | 0.17% | 2,582 |
| Aug 31, 2026 | 5.59 | 6.00 | 5.58 | 5.73 | 5.73 | 1.78% | 1,973 |
| Aug 28, 2026 | 5.72 | 5.97 | 5.60 | 5.63 | 5.63 | -4.25% | 5,070 |
| Aug 27, 2026 | 6.30 | 6.38 | 5.88 | 5.88 | 5.88 | -3.94% | 536 |
| Aug 26, 2026 | 6.15 | 6.37 | 6.01 | 6.12 | 6.12 | -0.47% | 2,387 |
| Aug 25, 2026 | 5.95 | 6.15 | 5.88 | 6.15 | 6.15 | 3.71% | 2,389 |
| Aug 24, 2026 | 6.06 | 6.10 | 5.92 | 5.93 | 5.93 | -0.67% | 1,487 |
| Aug 21, 2026 | 6.09 | 6.15 | 5.84 | 5.97 | 5.97 | -2.13% | 709 |
| Aug 20, 2026 | 6.20 | 6.25 | 6.03 | 6.10 | 6.10 | -1.13% | 1,572 |
| Aug 19, 2026 | 6.26 | 6.26 | 6.05 | 6.17 | 6.17 | - | 1,980 |
| Aug 18, 2026 | 6.39 | 6.41 | 6.15 | 6.17 | 6.17 | -2.83% | 5,625 |
| Aug 17, 2026 | 6.49 | 6.59 | 6.23 | 6.35 | 6.35 | -2.61% | 6,003 |
| Aug 14, 2026 | 6.82 | 6.94 | 6.44 | 6.52 | 6.52 | -5.78% | 2,549 |
| Aug 13, 2026 | 6.90 | 6.98 | 6.80 | 6.92 | 6.92 | 0.58% | 883 |
| Aug 12, 2026 | 6.96 | 7.03 | 6.83 | 6.88 | 6.88 | -1.57% | 1,763 |
| Aug 11, 2026 | 7.20 | 7.20 | 6.92 | 6.99 | 6.99 | -2.51% | 555 |
| Aug 10, 2026 | 7.30 | 7.60 | 7.04 | 7.17 | 7.17 | -2.05% | 1,326 |
| Aug 7, 2026 | 7.48 | 7.48 | 7.19 | 7.32 | 7.32 | -1.35% | 538 |
| Aug 6, 2026 | 7.38 | 7.42 | 7.11 | 7.42 | 7.42 | -1.07% | 1,955 |
| Aug 5, 2026 | 7.38 | 7.60 | 7.18 | 7.50 | 7.50 | 3.88% | 404 |
| Aug 4, 2026 | 6.90 | 7.22 | 6.90 | 7.22 | 7.22 | 4.64% | 1,098 |
| Aug 3, 2026 | 7.35 | 7.35 | 6.80 | 6.90 | 6.90 | -1.15% | 2,639 |
| Jul 31, 2026 | 7.70 | 7.79 | 6.98 | 6.98 | 6.98 | -7.18% | 3,842 |
| Jul 30, 2026 | 7.09 | 7.60 | 6.95 | 7.52 | 7.52 | 8.51% | 3,855 |
| Jul 29, 2026 | 7.00 | 7.10 | 6.35 | 6.93 | 6.93 | -1.28% | 8,448 |
| Jul 28, 2026 | 8.00 | 8.23 | 6.80 | 7.02 | 7.02 | -9.18% | 4,016 |
| Jul 27, 2026 | 7.96 | 8.32 | 7.60 | 7.73 | 7.73 | 0.13% | 2,857 |
| Jul 24, 2026 | 7.85 | 8.10 | 7.52 | 7.72 | 7.72 | -2.03% | 2,394 |
| Jul 23, 2026 | 8.30 | 8.40 | 7.74 | 7.88 | 7.88 | -8.16% | 2,425 |
| Jul 22, 2026 | 8.50 | 8.59 | 8.20 | 8.58 | 8.58 | 6.06% | 9,236 |
| Jul 21, 2026 | 6.99 | 8.19 | 6.96 | 8.09 | 8.09 | 15.57% | 3,629 |
| Jul 20, 2026 | 7.15 | 7.30 | 6.80 | 7.00 | 7.00 | -2.10% | 2,992 |