Kalray S.A. (LON:0ABT)
London · Delayed Price · Currency is GBP · Price in EUR 6.99
-0.18 (-2.51%)
At close: Aug 11, 2026
LON:0ABT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 17, 2026 | 8.20 | 8.20 | 7.04 | 7.15 | 7.15 | -7.62% | 1,935 |
| Jul 16, 2026 | 8.40 | 8.40 | 7.59 | 7.74 | 7.74 | -7.31% | 1,577 |
| Jul 15, 2026 | 8.51 | 8.86 | 8.35 | 8.35 | 8.35 | 1.21% | 1,034 |
| Jul 14, 2026 | 8.12 | 8.28 | 8.00 | 8.25 | 8.25 | 1.85% | 1,470 |
| Jul 13, 2026 | 8.74 | 8.74 | 8.10 | 8.10 | 8.10 | -7.43% | 2,048 |
| Jul 10, 2026 | 8.50 | 8.79 | 8.31 | 8.75 | 8.75 | 3.18% | 2,946 |
| Jul 9, 2026 | 8.20 | 8.56 | 8.01 | 8.48 | 8.48 | 5.74% | 5,450 |
| Jul 8, 2026 | 8.19 | 8.19 | 7.51 | 8.02 | 8.02 | -4.41% | 9,959 |
| Jul 7, 2026 | 9.22 | 9.22 | 8.31 | 8.39 | 8.39 | -8.21% | 2,251 |
| Jul 6, 2026 | 9.39 | 9.39 | 8.76 | 9.14 | 9.14 | -2.25% | 7,346 |
| Jul 3, 2026 | 8.59 | 9.71 | 8.59 | 9.35 | 9.35 | 10.91% | 5,568 |
| Jul 2, 2026 | 9.05 | 9.10 | 8.33 | 8.43 | 8.43 | -6.95% | 6,041 |
| Jul 1, 2026 | 8.72 | 9.35 | 8.65 | 9.06 | 9.06 | 3.54% | 9,964 |
| Jun 30, 2026 | 8.05 | 8.95 | 7.85 | 8.75 | 8.75 | 8.56% | 3,076 |
| Jun 29, 2026 | 8.20 | 8.25 | 7.75 | 8.06 | 8.06 | 2.81% | 3,694 |
| Jun 26, 2026 | 7.81 | 7.95 | 7.35 | 7.84 | 7.84 | -1.75% | 486 |
| Jun 25, 2026 | 8.66 | 8.89 | 7.90 | 7.98 | 7.98 | -4.43% | 2,304 |
| Jun 24, 2026 | 8.65 | 8.76 | 7.93 | 8.35 | 8.35 | -6.29% | 4,548 |
| Jun 23, 2026 | 9.19 | 9.58 | 8.74 | 8.91 | 8.91 | -2.94% | 4,619 |
| Jun 22, 2026 | 9.00 | 9.68 | 8.49 | 9.18 | 9.18 | 8.00% | 3,634 |
| Jun 19, 2026 | 9.30 | 9.44 | 7.51 | 8.50 | 8.50 | -8.11% | 5,821 |
| Jun 18, 2026 | 10.56 | 10.58 | 8.58 | 9.25 | 9.25 | -11.74% | 9,094 |
| Jun 17, 2026 | 10.70 | 10.80 | 10.02 | 10.48 | 10.48 | -2.42% | 3,407 |
| Jun 16, 2026 | 11.64 | 12.18 | 10.46 | 10.74 | 10.74 | -6.28% | 19,630 |
| Jun 15, 2026 | 11.60 | 12.22 | 11.30 | 11.46 | 11.46 | 2.32% | 12,869 |
| 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 |