Skip to main content
Klea Holding SA (EPA:ALKLH)
France flag France · Delayed Price · Currency is EUR
0.250
+0.004 (1.63%)
Dec 5, 2025, 5:35 PM CET

Klea Holding Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20250.250.250.240.250.251.63%123,409
Dec 4, 20250.250.250.250.250.25-1.41%49,058
Dec 3, 20250.250.250.240.250.251.63%327,104
Dec 2, 20250.250.250.250.250.25-1.41%130,250
Dec 1, 20250.250.250.240.250.25-0.40%138,522
Nov 28, 20250.260.260.240.250.25-2.16%650,993
Nov 27, 20250.250.260.250.260.261.59%381,396
Nov 26, 20250.240.260.240.250.252.45%288,565
Nov 25, 20250.250.250.240.250.25-0.81%224,752
Nov 24, 20250.240.250.240.250.251.86%487,312
Nov 21, 20250.240.240.230.240.24-0.41%225,406
Nov 20, 20250.240.240.240.240.241.04%119,389
Nov 19, 20250.240.250.240.240.24-1.43%190,237
Nov 18, 20250.250.250.230.240.24-1.41%422,026
Nov 17, 20250.250.250.240.250.25-0.60%214,863
Nov 14, 20250.250.250.240.250.250.40%145,122
Nov 13, 20250.250.250.240.250.251.02%203,922
Nov 12, 20250.240.250.230.250.252.71%403,346
Nov 11, 20250.250.250.240.240.24-0.62%291,874
Nov 10, 20250.250.250.240.240.24-2.63%268,734
Nov 7, 20250.230.250.230.250.253.13%495,851
Nov 6, 20250.240.250.230.240.243.00%557,023
Nov 5, 20250.240.240.230.230.23-1.89%341,859
Nov 4, 20250.240.250.230.240.24-3.46%540,990
Nov 3, 20250.240.250.240.250.25-1.20%425,666
Oct 31, 20250.240.250.240.250.25-0.40%388,292
Oct 30, 20250.260.260.240.250.25-1.96%686,917
Oct 29, 20250.260.260.250.260.26-1.73%235,104
Oct 28, 20250.260.260.250.260.26-1.70%876,223
Oct 27, 20250.270.270.260.260.26-1.49%508,932
Oct 24, 20250.260.270.260.270.272.29%566,622
Oct 23, 20250.260.260.250.260.260.96%220,025
Oct 22, 20250.260.270.250.260.260.97%586,057
Oct 21, 20250.250.260.250.260.261.58%364,184
Oct 20, 20250.260.260.250.250.25-3.44%900,818
Oct 17, 20250.270.270.250.260.263.15%872,177
Oct 16, 20250.270.270.240.250.25-5.93%1,713,187
Oct 15, 20250.270.280.260.270.270.93%436,808
Oct 14, 20250.270.270.260.270.27-2.37%537,561
Oct 13, 20250.290.290.270.270.27-4.20%751,874
Oct 10, 20250.290.290.280.290.29-2.39%562,852
Oct 9, 20250.290.300.290.290.291.21%560,843
Oct 8, 20250.300.300.290.290.290.35%529,526
Oct 7, 20250.290.300.290.290.29-0.52%1,406,789
Oct 6, 20250.270.290.270.290.299.02%1,274,894
Oct 3, 20250.280.280.260.270.27-2.21%674,907
Oct 2, 20250.270.280.270.270.272.64%363,608
Oct 1, 20250.280.280.260.270.27-3.64%654,643
Sep 30, 20250.270.280.260.280.280.92%1,386,991
Sep 29, 20250.300.300.270.270.27-8.40%2,303,287
Sep 26, 20250.270.310.270.300.3010.59%4,821,999
Sep 25, 20250.260.280.260.270.275.91%2,715,432
Sep 24, 20250.250.260.240.250.250.79%788,449
Sep 23, 20250.240.260.240.250.255.00%2,414,476
Sep 22, 20250.230.240.220.240.247.87%1,926,229
Sep 19, 20250.220.220.220.220.221.14%230,841
Sep 18, 20250.220.220.220.220.221.62%413,759
Sep 17, 20250.220.220.220.220.22-0.46%189,936
Sep 16, 20250.230.230.220.220.22-3.76%439,064
Sep 15, 20250.230.230.230.230.230.22%234,180
Sep 12, 20250.230.230.230.230.23-0.44%547,219
Sep 11, 20250.220.230.220.230.233.42%525,890
Sep 10, 20250.220.220.220.220.221.86%273,981
Sep 9, 20250.220.220.210.220.220.70%111,454
Sep 8, 20250.220.220.210.210.21-1.16%350,600
Sep 5, 20250.210.220.210.220.22-1.59%83,431
Sep 4, 20250.210.220.210.220.222.09%526,948
Sep 3, 20250.210.220.210.220.220.70%564,626
Sep 2, 20250.220.220.210.210.21-4.90%856,927
Sep 1, 20250.220.230.220.220.22-1.32%917,894
Aug 29, 20250.230.240.220.230.231.11%411,063
Aug 28, 20250.220.230.210.230.232.27%732,249
Aug 27, 20250.230.230.220.220.22-3.51%1,011,027
Aug 26, 20250.220.240.220.230.237.04%3,169,101
Aug 25, 20250.220.220.210.210.211.43%412,428
Aug 22, 20250.210.220.210.210.211.45%742,067
Aug 21, 20250.200.210.200.210.211.72%448,803
Aug 20, 20250.210.210.200.200.20-1.45%532,584
Aug 19, 20250.200.210.200.210.215.68%1,199,710
Aug 18, 20250.190.200.190.200.20-78,240
Aug 15, 20250.200.200.190.200.20-0.41%189,195
Aug 14, 20250.200.200.200.200.20-0.41%129,896
Aug 13, 20250.190.200.190.200.20-0.20%267,026
Aug 12, 20250.200.200.200.200.200.30%551,888
Aug 11, 20250.190.200.190.200.202.50%303,520
Aug 8, 20250.190.190.190.190.19-0.52%119,708
Aug 7, 20250.190.190.190.190.19-0.72%127,204
Aug 6, 20250.190.200.190.190.19-0.10%78,433
Aug 5, 20250.190.200.190.190.190.31%203,520
Aug 4, 20250.190.190.190.190.19-108,652
Aug 1, 20250.200.200.190.190.19-0.82%229,726
Jul 31, 20250.190.200.190.200.200.62%272,081
Jul 30, 20250.190.190.190.190.192.21%207,158
Jul 29, 20250.180.190.180.190.190.74%190,480
Jul 28, 20250.190.190.170.190.19-1.46%552,374
Jul 25, 20250.180.190.180.190.193.90%278,142
Jul 24, 20250.200.200.180.180.18-5.82%884,442
Jul 23, 20250.200.200.190.200.200.41%454,056
Jul 22, 20250.190.200.190.200.208.33%1,709,107
Jul 21, 20250.180.180.180.180.181.81%523,260