Kalray S.A. (LON:0ABT)
London · Delayed Price · Currency is GBP · Price in EUR 11.20
+1.10 (10.89%)
At close: Jun 12, 2026
LON:0ABT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 12, 2026 | 10.80 | 11.28 | 10.22 | 11.20 | 11.20 | 10.89% | 15,940 |
| Jun 11, 2026 | 9.89 | 10.48 | 9.69 | 10.10 | 10.10 | 2.02% | 13,628 |
| Jun 10, 2026 | 11.26 | 11.28 | 9.54 | 9.90 | 9.90 | -13.16% | 25,090 |
| Jun 9, 2026 | 12.26 | 12.40 | 11.32 | 11.40 | 11.40 | -8.21% | 2,444 |
| Jun 8, 2026 | 11.04 | 12.42 | 10.60 | 12.42 | 12.42 | 5.61% | 6,804 |
| Jun 5, 2026 | 13.28 | 13.28 | 11.76 | 11.76 | 11.76 | -10.09% | 2,182 |
| Jun 4, 2026 | 13.06 | 13.36 | 12.32 | 13.08 | 13.08 | -2.68% | 4,507 |
| Jun 3, 2026 | 14.50 | 14.50 | 13.20 | 13.44 | 13.44 | -6.93% | 10,723 |
| Jun 2, 2026 | 14.64 | 14.90 | 13.30 | 14.44 | 14.44 | 1.69% | 7,498 |
| Jun 1, 2026 | 13.96 | 16.00 | 13.82 | 14.20 | 14.20 | 9.57% | 8,758 |
| May 29, 2026 | 12.42 | 13.66 | 12.42 | 12.96 | 12.96 | 4.68% | 9,372 |
| May 28, 2026 | 12.90 | 13.20 | 11.70 | 12.38 | 12.38 | -5.21% | 34,385 |
| May 27, 2026 | 13.66 | 13.74 | 12.66 | 13.06 | 13.06 | -4.25% | 11,226 |
| May 26, 2026 | 14.00 | 14.78 | 12.64 | 13.64 | 13.64 | 3.49% | 39,864 |
| May 25, 2026 | 12.00 | 13.20 | 11.94 | 13.18 | 13.18 | 18.53% | 16,203 |
| May 22, 2026 | 10.02 | 11.32 | 9.92 | 11.12 | 11.12 | 15.35% | 21,774 |
| May 21, 2026 | 9.10 | 10.08 | 8.95 | 9.64 | 9.64 | 8.93% | 25,368 |
| May 20, 2026 | 8.26 | 8.90 | 8.25 | 8.85 | 8.85 | 7.27% | 2,870 |
| May 19, 2026 | 8.30 | 8.68 | 8.20 | 8.25 | 8.25 | -0.36% | 8,004 |
| May 18, 2026 | 8.25 | 8.67 | 8.17 | 8.28 | 8.28 | -2.47% | 7,922 |
| May 15, 2026 | 9.20 | 9.20 | 8.33 | 8.49 | 8.49 | -8.32% | 12,440 |
| May 14, 2026 | 8.25 | 9.28 | 8.16 | 9.26 | 9.26 | 14.89% | 23,470 |
| May 13, 2026 | 7.52 | 8.25 | 7.43 | 8.06 | 8.06 | 9.36% | 9,198 |
| May 12, 2026 | 7.56 | 7.80 | 7.20 | 7.37 | 7.37 | -2.90% | 9,350 |
| May 11, 2026 | 7.87 | 7.87 | 7.36 | 7.59 | 7.59 | -4.41% | 19,576 |
| May 8, 2026 | 7.80 | 8.27 | 7.47 | 7.94 | 7.94 | -0.75% | 18,450 |
| May 7, 2026 | 8.42 | 8.58 | 8.00 | 8.00 | 8.00 | -5.99% | 9,251 |
| May 6, 2026 | 8.65 | 9.05 | 8.40 | 8.51 | 8.51 | -0.12% | 7,644 |
| May 5, 2026 | 8.78 | 8.86 | 8.18 | 8.52 | 8.52 | 0.12% | 19,797 |
| May 4, 2026 | 8.87 | 9.00 | 8.38 | 8.51 | 8.51 | 5.06% | 8,626 |
| Apr 30, 2026 | 7.80 | 8.28 | 7.56 | 8.10 | 8.10 | 4.00% | 8,731 |
| Apr 29, 2026 | 8.13 | 8.95 | 7.51 | 7.79 | 7.79 | -6.50% | 16,884 |
| Apr 28, 2026 | 9.20 | 9.75 | 8.17 | 8.33 | 8.33 | -10.04% | 23,111 |
| Apr 27, 2026 | 8.54 | 10.34 | 8.51 | 9.26 | 9.26 | 14.04% | 143,250 |
| Apr 24, 2026 | 7.37 | 8.12 | 6.90 | 8.12 | 8.12 | 35.33% | 64,934 |
| Apr 23, 2026 | 5.95 | 6.38 | 5.72 | 6.00 | 6.00 | 2.04% | 9,003 |
| Apr 22, 2026 | 6.10 | 6.49 | 5.75 | 5.88 | 5.88 | -0.34% | 14,913 |
| Apr 21, 2026 | 6.46 | 6.79 | 5.62 | 5.90 | 5.90 | -6.94% | 16,203 |
| Apr 20, 2026 | 6.90 | 7.19 | 6.12 | 6.34 | 6.34 | -10.70% | 19,979 |
| Apr 17, 2026 | 8.30 | 8.69 | 6.95 | 7.10 | 7.10 | 7.74% | 92,334 |
| Apr 16, 2026 | 5.50 | 6.65 | 5.45 | 6.59 | 6.59 | 26.97% | 29,299 |
| Apr 15, 2026 | 5.35 | 5.88 | 5.11 | 5.19 | 5.19 | 2.57% | 34,974 |
| Apr 14, 2026 | 4.50 | 5.38 | 4.46 | 5.06 | 5.06 | 19.91% | 39,922 |
| Apr 13, 2026 | 3.85 | 4.33 | 3.63 | 4.22 | 4.22 | 6.48% | 14,902 |
| Apr 10, 2026 | 3.58 | 4.15 | 3.58 | 3.96 | 3.96 | 13.23% | 33,007 |
| Apr 9, 2026 | 3.53 | 3.60 | 3.40 | 3.50 | 3.50 | -1.27% | 7,531 |
| Apr 8, 2026 | 3.55 | 3.78 | 3.48 | 3.55 | 3.55 | 11.48% | 23,187 |
| Apr 7, 2026 | 3.46 | 3.48 | 3.10 | 3.18 | 3.18 | -7.29% | 5,847 |
| Apr 2, 2026 | 3.40 | 3.44 | 3.30 | 3.43 | 3.43 | -0.58% | 761 |
| Apr 1, 2026 | 3.21 | 3.62 | 3.21 | 3.45 | 3.45 | 13.49% | 29,559 |