Skip to main content
Klea Holding SA (EPA:ALKLH)
France flag France · Delayed Price · Currency is EUR
0.205
-0.004 (-1.68%)
Mar 6, 2026, 5:35 PM CET

Klea Holding Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 20260.200.220.200.210.213.48%1,369,087
Mar 4, 20260.190.200.190.200.205.79%1,065,576
Mar 3, 20260.190.190.190.190.19-2.56%1,255,937
Mar 2, 20260.200.210.190.200.20-11.76%3,450,951
Feb 27, 20260.220.220.220.220.22-0.45%327,854
Feb 26, 20260.220.220.220.220.220.23%203,392
Feb 25, 20260.220.230.220.220.22-1.34%143,587
Feb 24, 20260.220.230.220.220.22-0.22%196,745
Feb 23, 20260.230.230.220.230.23-2.17%543,867
Feb 20, 20260.240.240.230.230.23-3.36%741,506
Feb 19, 20260.240.240.240.240.24-2.46%246,242
Feb 18, 20260.240.240.240.240.242.52%354,069
Feb 17, 20260.250.250.230.240.24-3.25%1,271,793
Feb 16, 20260.240.250.230.250.254.90%1,275,585
Feb 13, 20260.220.240.220.230.235.16%1,171,421
Feb 12, 20260.220.220.220.220.220.68%214,923
Feb 11, 20260.220.220.220.220.220.68%185,085
Feb 10, 20260.220.220.220.220.22-228,198
Feb 9, 20260.220.220.220.220.220.69%408,634
Feb 6, 20260.220.220.220.220.22-0.91%229,490
Feb 5, 20260.220.220.220.220.22-1.12%240,007
Feb 4, 20260.220.230.220.220.221.36%436,299
Feb 3, 20260.220.220.220.220.22-695,267
Feb 2, 20260.220.220.210.220.220.69%541,567
Jan 30, 20260.210.220.210.220.22-0.91%385,083
Jan 29, 20260.220.220.210.220.220.46%597,348
Jan 28, 20260.220.220.210.220.220.23%265,740
Jan 27, 20260.220.220.220.220.22-1.13%383,363
Jan 26, 20260.220.220.220.220.22-0.67%145,945
Jan 23, 20260.220.220.220.220.220.90%225,514
Jan 22, 20260.220.230.210.220.220.45%710,347
Jan 21, 20260.230.230.220.220.22-1.57%317,913
Jan 20, 20260.220.230.220.220.22-0.67%442,991
Jan 19, 20260.230.230.220.230.23-1.53%718,924
Jan 16, 20260.220.230.220.230.232.24%409,709
Jan 15, 20260.220.230.220.220.22-1.32%157,796
Jan 14, 20260.230.230.220.230.23-0.22%108,144
Jan 13, 20260.230.230.220.230.230.22%121,698
Jan 12, 20260.220.230.220.230.23-0.88%133,727
Jan 9, 20260.230.230.220.230.23-153,936
Jan 8, 20260.230.230.220.230.23-0.22%431,390
Jan 7, 20260.220.230.220.230.232.92%538,726
Jan 6, 20260.210.220.210.220.221.37%706,445
Jan 5, 20260.210.220.210.220.22-1.35%377,441
Jan 2, 20260.220.220.220.220.221.60%286,427
Dec 31, 20250.210.220.210.220.221.62%385,304
Dec 30, 20250.210.220.210.220.22-0.92%553,377
Dec 29, 20250.220.220.210.220.22-2.47%658,453
Dec 24, 20250.230.230.220.220.22-2.62%291,973
Dec 23, 20250.230.230.230.230.23-1.72%519,396
Dec 22, 20250.240.240.230.230.23-1.89%219,438
Dec 19, 20250.240.240.230.240.24-194,420
Dec 18, 20250.230.240.230.240.24-0.84%192,917
Dec 17, 20250.230.240.230.240.24-519,528
Dec 16, 20250.230.240.230.240.242.57%219,221
Dec 15, 20250.230.230.230.230.23-0.43%274,785
Dec 12, 20250.230.240.220.230.23-1.05%433,079
Dec 11, 20250.230.240.230.240.24-2.47%289,526
Dec 10, 20250.250.250.230.240.24-0.82%433,761
Dec 9, 20250.240.250.240.250.25-1.01%153,707
Dec 8, 20250.250.250.240.250.25-0.80%132,321
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