Kalray S.A. (EPA:ALKAL)
France
· Delayed Price · Currency is EUR 4.085
-0.120 (-2.85%)
Mar 5, 2026, 2:54 PM CET
Kalray Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 3.82 | 4.40 | 3.82 | 4.21 | 4.21 | 12.43% | 333,910 |
| Mar 3, 2026 | 4.30 | 4.39 | 3.66 | 3.74 | 3.74 | -11.06% | 794,749 |
| Mar 2, 2026 | 4.26 | 4.50 | 4.01 | 4.21 | 4.21 | -7.17% | 468,612 |
| Feb 27, 2026 | 4.64 | 4.94 | 4.51 | 4.53 | 4.53 | 1.12% | 383,449 |
| Feb 26, 2026 | 5.00 | 5.34 | 4.48 | 4.48 | 4.48 | -8.57% | 604,379 |
| Feb 25, 2026 | 4.92 | 5.14 | 4.42 | 4.90 | 4.90 | -3.92% | 926,792 |
| Feb 24, 2026 | 6.15 | 6.65 | 4.76 | 5.10 | 5.10 | -13.85% | 1,281,427 |
| Feb 23, 2026 | 4.90 | 5.92 | 4.90 | 5.92 | 5.92 | 23.72% | 990,714 |
| Feb 20, 2026 | 4.17 | 4.88 | 4.04 | 4.79 | 4.79 | 16.57% | 1,186,864 |
| Feb 19, 2026 | 3.60 | 4.20 | 3.60 | 4.11 | 4.11 | 14.03% | 772,560 |
| Feb 18, 2026 | 3.37 | 3.73 | 3.36 | 3.60 | 3.60 | 8.60% | 442,236 |
| Feb 17, 2026 | 3.28 | 3.52 | 3.25 | 3.32 | 3.32 | 1.07% | 188,392 |
| Feb 16, 2026 | 3.41 | 3.45 | 3.18 | 3.28 | 3.28 | -5.48% | 298,632 |
| Feb 13, 2026 | 3.67 | 3.82 | 3.43 | 3.47 | 3.47 | -6.72% | 428,445 |
| Feb 12, 2026 | 3.35 | 3.92 | 3.32 | 3.72 | 3.72 | 7.83% | 884,459 |
| Feb 11, 2026 | 3.55 | 3.72 | 3.26 | 3.45 | 3.45 | 6.81% | 816,290 |
| Feb 10, 2026 | 2.91 | 3.39 | 2.80 | 3.23 | 3.23 | 9.86% | 560,018 |
| Feb 9, 2026 | 2.80 | 3.20 | 2.80 | 2.94 | 2.94 | 6.91% | 529,816 |
| Feb 6, 2026 | 2.56 | 2.80 | 2.50 | 2.75 | 2.75 | 6.18% | 249,798 |
| Feb 5, 2026 | 2.77 | 2.90 | 2.52 | 2.59 | 2.59 | -8.64% | 402,610 |
| Feb 4, 2026 | 2.38 | 2.98 | 2.36 | 2.84 | 2.84 | 19.12% | 607,902 |
| Feb 3, 2026 | 2.47 | 2.64 | 2.33 | 2.38 | 2.38 | -2.06% | 290,927 |
| Feb 2, 2026 | 2.54 | 2.57 | 2.30 | 2.43 | 2.43 | -6.54% | 579,281 |
| Jan 30, 2026 | 2.68 | 2.98 | 2.54 | 2.60 | 2.60 | -0.76% | 624,186 |
| Jan 29, 2026 | 2.43 | 2.67 | 2.42 | 2.62 | 2.62 | 5.65% | 481,343 |
| Jan 28, 2026 | 2.83 | 2.92 | 2.42 | 2.48 | 2.48 | -11.11% | 645,849 |
| Jan 27, 2026 | 2.54 | 3.10 | 2.44 | 2.79 | 2.79 | 6.49% | 885,730 |
| Jan 26, 2026 | 3.28 | 3.30 | 2.62 | 2.62 | 2.62 | -26.82% | 1,323,514 |
| Jan 23, 2026 | 3.74 | 4.33 | 3.33 | 3.58 | 3.58 | -1.92% | 2,081,935 |
| Jan 22, 2026 | 3.16 | 3.79 | 3.05 | 3.65 | 3.65 | 16.99% | 1,460,444 |
| Jan 21, 2026 | 2.90 | 3.20 | 2.63 | 3.12 | 3.12 | 7.59% | 1,018,833 |
| Jan 20, 2026 | 2.90 | 3.13 | 2.27 | 2.90 | 2.90 | 3.94% | 1,086,460 |
| Jan 19, 2026 | 2.24 | 2.97 | 2.21 | 2.79 | 2.79 | 28.57% | 1,732,971 |
| Jan 16, 2026 | 1.63 | 2.39 | 1.61 | 2.17 | 2.17 | 36.14% | 1,477,749 |
| Jan 15, 2026 | 1.52 | 1.60 | 1.41 | 1.59 | 1.59 | 5.01% | 473,488 |
| Jan 14, 2026 | 1.41 | 1.60 | 1.35 | 1.52 | 1.52 | 13.62% | 855,620 |
| Jan 13, 2026 | 1.31 | 1.44 | 1.28 | 1.34 | 1.34 | 4.05% | 309,141 |
| Jan 12, 2026 | 1.28 | 1.34 | 1.26 | 1.28 | 1.28 | 3.55% | 151,282 |
| Jan 9, 2026 | 1.22 | 1.29 | 1.20 | 1.24 | 1.24 | 0.81% | 93,392 |
| Jan 8, 2026 | 1.30 | 1.31 | 1.18 | 1.23 | 1.23 | -3.15% | 155,941 |
| Jan 7, 2026 | 1.17 | 1.34 | 1.15 | 1.27 | 1.27 | 5.31% | 183,543 |
| Jan 6, 2026 | 1.30 | 1.36 | 1.17 | 1.21 | 1.21 | -9.60% | 271,277 |
| Jan 5, 2026 | 1.24 | 1.36 | 1.24 | 1.33 | 1.33 | 8.63% | 308,858 |
| Jan 2, 2026 | 1.18 | 1.23 | 1.12 | 1.23 | 1.23 | 4.07% | 166,291 |
| Dec 31, 2025 | 1.18 | 1.23 | 1.15 | 1.18 | 1.18 | -1.67% | 92,901 |
| Dec 30, 2025 | 1.13 | 1.24 | 1.11 | 1.20 | 1.20 | -4.00% | 264,116 |
| Dec 29, 2025 | 1.00 | 1.25 | 0.99 | 1.25 | 1.25 | 26.01% | 805,170 |
| Dec 24, 2025 | 1.03 | 1.08 | 0.94 | 0.99 | 0.99 | -2.55% | 218,889 |
| Dec 23, 2025 | 0.84 | 1.02 | 0.82 | 1.02 | 1.02 | 21.33% | 346,389 |
| Dec 22, 2025 | 0.83 | 0.87 | 0.81 | 0.84 | 0.84 | 0.84% | 101,574 |
| Dec 19, 2025 | 0.82 | 0.85 | 0.76 | 0.83 | 0.83 | 1.34% | 78,908 |
| Dec 18, 2025 | 0.77 | 0.85 | 0.76 | 0.82 | 0.82 | 7.74% | 100,631 |
| Dec 17, 2025 | 0.80 | 0.80 | 0.76 | 0.76 | 0.76 | -3.79% | 59,309 |
| Dec 16, 2025 | 0.83 | 0.83 | 0.79 | 0.79 | 0.79 | -4.35% | 38,418 |
| Dec 15, 2025 | 0.82 | 0.85 | 0.80 | 0.83 | 0.83 | 2.22% | 81,291 |
| Dec 12, 2025 | 0.78 | 0.82 | 0.77 | 0.81 | 0.81 | 5.06% | 49,619 |
| Dec 11, 2025 | 0.80 | 0.82 | 0.77 | 0.77 | 0.77 | -3.63% | 41,486 |
| Dec 10, 2025 | 0.80 | 0.82 | 0.77 | 0.80 | 0.80 | 0.38% | 58,240 |
| Dec 9, 2025 | 0.83 | 0.83 | 0.78 | 0.80 | 0.80 | -3.39% | 80,242 |
| Dec 8, 2025 | 0.76 | 0.85 | 0.72 | 0.83 | 0.83 | 9.13% | 275,538 |
| Dec 5, 2025 | 0.70 | 0.79 | 0.69 | 0.76 | 0.76 | 0.27% | 158,805 |
| Dec 4, 2025 | 0.73 | 0.80 | 0.72 | 0.75 | 0.75 | 3.29% | 105,953 |
| Dec 3, 2025 | 0.74 | 0.75 | 0.73 | 0.73 | 0.73 | - | 26,787 |
| Dec 2, 2025 | 0.73 | 0.75 | 0.70 | 0.73 | 0.73 | -0.27% | 75,860 |
| Dec 1, 2025 | 0.75 | 0.76 | 0.68 | 0.73 | 0.73 | -5.91% | 137,880 |
| Nov 28, 2025 | 0.82 | 0.83 | 0.74 | 0.78 | 0.78 | -5.58% | 174,466 |
| Nov 27, 2025 | 0.70 | 0.82 | 0.70 | 0.82 | 0.82 | 17.71% | 162,537 |
| Nov 26, 2025 | 0.70 | 0.73 | 0.68 | 0.70 | 0.70 | 0.43% | 45,134 |
| Nov 25, 2025 | 0.71 | 0.71 | 0.68 | 0.70 | 0.70 | -1.83% | 50,292 |
| Nov 24, 2025 | 0.68 | 0.75 | 0.66 | 0.71 | 0.71 | 4.87% | 91,917 |
| Nov 21, 2025 | 0.70 | 0.70 | 0.64 | 0.68 | 0.68 | -4.65% | 179,360 |
| Nov 20, 2025 | 0.79 | 0.80 | 0.71 | 0.71 | 0.71 | -7.55% | 95,212 |
| Nov 19, 2025 | 0.75 | 0.79 | 0.70 | 0.77 | 0.77 | -0.78% | 126,950 |
| Nov 18, 2025 | 0.78 | 0.80 | 0.77 | 0.77 | 0.77 | -3.25% | 71,670 |
| Nov 17, 2025 | 0.79 | 0.81 | 0.79 | 0.80 | 0.80 | -1.36% | 28,186 |
| Nov 14, 2025 | 0.82 | 0.82 | 0.77 | 0.81 | 0.81 | -2.29% | 60,291 |
| Nov 13, 2025 | 0.85 | 0.86 | 0.82 | 0.83 | 0.83 | -2.81% | 34,230 |
| Nov 12, 2025 | 0.86 | 0.86 | 0.80 | 0.85 | 0.85 | -0.23% | 62,443 |
| Nov 11, 2025 | 0.85 | 0.86 | 0.81 | 0.86 | 0.86 | 1.42% | 54,932 |
| Nov 10, 2025 | 0.81 | 0.86 | 0.80 | 0.84 | 0.84 | -1.86% | 87,456 |
| Nov 7, 2025 | 0.86 | 0.90 | 0.77 | 0.86 | 0.86 | 1.18% | 120,145 |
| Nov 6, 2025 | 0.91 | 0.92 | 0.85 | 0.85 | 0.85 | -7.61% | 109,591 |
| Nov 5, 2025 | 0.92 | 0.93 | 0.90 | 0.92 | 0.92 | -1.08% | 77,793 |
| Nov 4, 2025 | 0.95 | 0.96 | 0.92 | 0.93 | 0.93 | -4.12% | 70,607 |
| Nov 3, 2025 | 1.02 | 1.04 | 0.96 | 0.97 | 0.97 | -4.90% | 70,060 |
| Oct 31, 2025 | 1.02 | 1.05 | 1.01 | 1.02 | 1.02 | -2.86% | 73,618 |
| Oct 30, 2025 | 1.02 | 1.07 | 0.99 | 1.05 | 1.05 | 4.37% | 158,586 |
| Oct 29, 2025 | 1.07 | 1.07 | 1.00 | 1.01 | 1.01 | -5.63% | 71,043 |
| Oct 28, 2025 | 1.03 | 1.08 | 0.99 | 1.07 | 1.07 | 3.50% | 137,770 |
| Oct 27, 2025 | 1.05 | 1.06 | 0.98 | 1.03 | 1.03 | -2.28% | 61,966 |
| Oct 24, 2025 | 0.96 | 1.05 | 0.94 | 1.05 | 1.05 | 9.91% | 161,892 |
| Oct 23, 2025 | 0.97 | 0.98 | 0.94 | 0.96 | 0.96 | -1.13% | 51,617 |
| Oct 22, 2025 | 0.95 | 0.98 | 0.93 | 0.97 | 0.97 | 2.00% | 61,949 |
| Oct 21, 2025 | 0.92 | 0.98 | 0.88 | 0.95 | 0.95 | 2.37% | 99,059 |
| Oct 20, 2025 | 0.96 | 0.99 | 0.92 | 0.93 | 0.93 | -2.72% | 75,866 |
| Oct 17, 2025 | 1.00 | 1.03 | 0.91 | 0.96 | 0.96 | -5.26% | 182,930 |
| Oct 16, 2025 | 1.03 | 1.03 | 0.98 | 1.01 | 1.01 | -2.33% | 139,026 |
| Oct 15, 2025 | 1.04 | 1.07 | 1.00 | 1.03 | 1.03 | 1.78% | 88,857 |
| Oct 14, 2025 | 1.05 | 1.07 | 1.00 | 1.01 | 1.01 | -3.24% | 68,823 |
| Oct 13, 2025 | 1.02 | 1.07 | 1.02 | 1.05 | 1.05 | 2.75% | 31,771 |