Kalray S.A. (EPA:ALKAL)
France
· Delayed Price · Currency is EUR 8.34
-0.83 (-9.05%)
Apr 28, 2026, 5:35 PM CET
Kalray Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 9.20 | 9.75 | 8.14 | 8.34 | 8.34 | -9.05% | 990,600 |
| Apr 27, 2026 | 8.54 | 10.30 | 8.51 | 9.17 | 9.17 | 9.82% | 1,912,524 |
| Apr 24, 2026 | 7.38 | 8.35 | 6.90 | 8.35 | 8.35 | 38.70% | 2,127,564 |
| Apr 23, 2026 | 5.99 | 6.53 | 5.72 | 6.02 | 6.02 | 4.33% | 568,249 |
| Apr 22, 2026 | 6.15 | 6.49 | 5.75 | 5.77 | 5.77 | -0.35% | 754,708 |
| Apr 21, 2026 | 6.46 | 6.79 | 5.61 | 5.79 | 5.79 | -8.96% | 799,707 |
| Apr 20, 2026 | 6.80 | 7.28 | 6.12 | 6.36 | 6.36 | -13.94% | 1,106,988 |
| Apr 17, 2026 | 7.89 | 8.67 | 6.70 | 7.39 | 7.39 | 11.13% | 2,234,121 |
| Apr 16, 2026 | 5.50 | 6.65 | 5.40 | 6.65 | 6.65 | 24.30% | 1,256,566 |
| Apr 15, 2026 | 5.35 | 5.88 | 5.10 | 5.35 | 5.35 | 4.09% | 1,157,259 |
| Apr 14, 2026 | 4.47 | 5.39 | 4.43 | 5.14 | 5.14 | 21.23% | 1,083,810 |
| Apr 13, 2026 | 3.80 | 4.35 | 3.61 | 4.24 | 4.24 | 6.00% | 386,358 |
| Apr 10, 2026 | 3.58 | 4.15 | 3.58 | 4.00 | 4.00 | 12.99% | 478,173 |
| Apr 9, 2026 | 3.50 | 3.60 | 3.40 | 3.54 | 3.54 | 0.43% | 121,446 |
| Apr 8, 2026 | 3.62 | 3.98 | 3.44 | 3.53 | 3.53 | 10.16% | 415,370 |
| Apr 7, 2026 | 3.44 | 3.52 | 3.10 | 3.20 | 3.20 | -6.02% | 206,219 |
| Apr 2, 2026 | 3.40 | 3.50 | 3.28 | 3.41 | 3.41 | -2.71% | 149,199 |
| Apr 1, 2026 | 3.25 | 3.62 | 3.21 | 3.50 | 3.50 | 16.67% | 330,269 |
| Mar 31, 2026 | 3.09 | 3.14 | 2.79 | 3.00 | 3.00 | -5.51% | 347,655 |
| Mar 30, 2026 | 3.36 | 3.37 | 2.95 | 3.18 | 3.18 | -6.20% | 371,873 |
| Mar 27, 2026 | 3.76 | 3.82 | 3.38 | 3.39 | 3.39 | -9.25% | 308,115 |
| Mar 26, 2026 | 3.88 | 3.88 | 3.71 | 3.73 | 3.73 | -4.60% | 154,532 |
| Mar 25, 2026 | 3.87 | 4.03 | 3.87 | 3.91 | 3.91 | 0.26% | 107,427 |
| Mar 24, 2026 | 4.04 | 4.04 | 3.74 | 3.90 | 3.90 | -2.86% | 116,813 |
| Mar 23, 2026 | 3.96 | 4.13 | 3.65 | 4.02 | 4.02 | -0.99% | 330,302 |
| Mar 20, 2026 | 4.18 | 4.28 | 4.05 | 4.06 | 4.06 | -1.70% | 154,975 |
| Mar 19, 2026 | 4.31 | 4.31 | 4.04 | 4.13 | 4.13 | -7.30% | 211,215 |
| Mar 18, 2026 | 4.40 | 4.55 | 4.26 | 4.45 | 4.45 | 1.48% | 150,737 |
| Mar 17, 2026 | 4.21 | 4.40 | 4.01 | 4.39 | 4.39 | 3.42% | 136,883 |
| Mar 16, 2026 | 4.10 | 4.29 | 4.02 | 4.24 | 4.24 | 5.60% | 130,973 |
| Mar 13, 2026 | 4.18 | 4.21 | 3.95 | 4.02 | 4.02 | -2.07% | 125,742 |
| Mar 12, 2026 | 4.49 | 4.56 | 4.05 | 4.10 | 4.10 | -9.19% | 254,525 |
| Mar 11, 2026 | 3.98 | 4.56 | 3.79 | 4.52 | 4.52 | 12.87% | 424,305 |
| Mar 10, 2026 | 4.12 | 4.18 | 3.91 | 4.00 | 4.00 | 3.76% | 259,733 |
| Mar 9, 2026 | 3.67 | 3.90 | 3.57 | 3.86 | 3.86 | -1.41% | 306,557 |
| Mar 6, 2026 | 4.07 | 4.34 | 3.84 | 3.91 | 3.91 | -4.63% | 250,148 |
| Mar 5, 2026 | 4.49 | 4.57 | 4.05 | 4.10 | 4.10 | -2.50% | 366,278 |
| 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 |