Skip to main content
Klea Holding SA (EPA:ALKLH)
France flag France · Delayed Price · Currency is EUR
0.193
+0.001 (0.31%)
Apr 29, 2026, 12:53 PM CET

Klea Holding Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20260.170.200.170.190.1912.15%1,171,486
Apr 27, 20260.170.180.170.170.17-1.38%200,995
Apr 24, 20260.180.180.170.170.17-1.25%225,239
Apr 23, 20260.180.180.170.180.18-0.79%284,927
Apr 22, 20260.170.180.170.180.181.14%66,688
Apr 21, 20260.180.180.170.180.18-0.11%144,249
Apr 20, 20260.180.180.170.180.18-113,526
Apr 17, 20260.180.180.170.180.18-0.90%297,338
Apr 16, 20260.180.180.180.180.18-0.34%311,679
Apr 15, 20260.180.180.180.180.18-1.33%184,716
Apr 14, 20260.180.180.170.180.181.35%65,256
Apr 13, 20260.180.180.170.180.18-0.78%196,274
Apr 10, 20260.180.180.180.180.18-2.72%230,518
Apr 9, 20260.180.180.180.180.180.11%226,285
Apr 8, 20260.190.190.180.180.183.72%665,196
Apr 7, 20260.180.180.180.180.18-4.73%218,286
Apr 2, 20260.180.190.180.190.192.09%60,097
Apr 1, 20260.180.190.180.180.181.22%762,669
Mar 31, 20260.180.180.170.180.181.69%257,623
Mar 30, 20260.180.180.170.180.18-1.01%183,629
Mar 27, 20260.170.180.170.180.186.18%670,449
Mar 26, 20260.170.170.170.170.17-3.00%202,228
Mar 25, 20260.170.180.170.170.171.64%230,734
Mar 24, 20260.180.180.170.170.17-0.12%178,129
Mar 23, 20260.160.180.160.170.173.26%955,404
Mar 20, 20260.170.170.150.170.17-2.59%1,306,265
Mar 19, 20260.170.180.170.170.17-6.49%916,894
Mar 18, 20260.180.180.170.180.183.77%450,854
Mar 17, 20260.180.180.170.180.18-3.20%532,730
Mar 16, 20260.190.190.170.180.18-1.63%971,267
Mar 13, 20260.190.190.180.180.18-0.54%259,863
Mar 12, 20260.190.190.180.190.19-3.55%412,407
Mar 11, 20260.200.200.190.190.19-3.03%308,669
Mar 10, 20260.190.200.190.200.20-0.90%151,358
Mar 9, 20260.200.200.180.200.20-2.40%883,104
Mar 6, 20260.210.210.200.200.20-1.68%374,342
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