Skip to main content
Kerlink SA (EPA:ALKLK)
France flag France · Delayed Price · Currency is EUR
0.892
+0.024 (2.76%)
Apr 29, 2026, 10:14 AM CET

Kerlink Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20260.900.900.860.870.87-6.47%22,992
Apr 27, 20260.960.960.860.930.93-0.22%33,827
Apr 24, 20260.961.050.920.930.932.42%119,077
Apr 23, 20260.900.910.880.910.914.37%17,327
Apr 22, 20260.890.900.870.870.87-1.14%16,789
Apr 21, 20260.900.920.870.880.88-4.14%8,658
Apr 20, 20260.890.930.860.920.92-1.92%21,282
Apr 17, 20260.810.970.760.940.9416.13%153,368
Apr 16, 20260.810.810.740.810.81-0.49%22,397
Apr 15, 20260.880.880.800.810.81-8.78%88,700
Apr 14, 20260.880.970.850.890.891.14%104,935
Apr 13, 20260.860.880.860.880.88-0.23%728
Apr 10, 20260.850.880.850.880.883.53%3,451
Apr 9, 20260.850.880.850.850.85-3.19%3,201
Apr 8, 20260.880.880.840.880.88-10,070
Apr 7, 20260.880.880.840.880.88-0.23%585
Apr 2, 20260.870.880.840.880.88-16,331
Apr 1, 20260.870.880.860.880.881.85%1,091
Mar 31, 20260.870.880.850.860.860.70%12,783
Mar 30, 20260.930.930.840.860.86-9.68%10,660
Mar 27, 20260.880.950.840.950.957.95%14,042
Mar 26, 20260.880.900.880.880.88-1,007
Mar 25, 20260.860.880.860.880.882.09%1,385
Mar 24, 20260.860.860.860.860.86-621
Mar 23, 20260.870.870.860.860.861.17%4,197
Mar 20, 20260.870.880.850.850.85-2.52%7,192
Mar 19, 20260.890.900.820.870.87-1.80%22,842
Mar 18, 20260.910.910.890.890.89-1.98%266
Mar 17, 20260.880.910.860.910.91-0.22%9,606
Mar 16, 20260.910.930.860.910.913.41%7,676
Mar 13, 20260.950.950.880.880.88-7.17%13,303
Mar 12, 20260.930.950.910.950.954.18%4,427
Mar 11, 20260.931.000.910.910.91-4.01%68,194
Mar 10, 20260.860.950.860.950.9510.23%31,369
Mar 9, 20260.860.860.810.860.86-2,355
Mar 6, 20260.890.890.810.860.86-3.37%18,465
Mar 5, 20260.890.890.890.890.893.25%255
Mar 4, 20260.870.870.860.860.860.23%1,521
Mar 3, 20260.900.900.860.860.86-2.27%10,226
Mar 2, 20260.910.910.880.880.88-3.72%2,471
Feb 27, 20260.930.930.910.910.91-1.51%6,249
Feb 26, 20260.940.940.890.930.93-1.28%6,641
Feb 25, 20260.930.940.900.940.940.86%2,928
Feb 24, 20260.890.940.890.930.933.56%8,821
Feb 23, 20260.920.920.900.900.90-3.02%601
Feb 20, 20260.910.930.890.930.932.20%9,844
Feb 19, 20260.910.910.900.910.91-983
Feb 18, 20260.890.910.890.910.910.89%1,812
Feb 17, 20260.910.910.880.900.90-1.10%4,451
Feb 16, 20260.910.910.890.910.910.22%4,457
Feb 13, 20260.910.920.890.910.91-0.22%1,428
Feb 12, 20260.870.910.870.910.914.60%3,955
Feb 11, 20260.870.880.870.870.87-1.81%7,795
Feb 10, 20260.920.920.850.890.89-3.70%15,945
Feb 9, 20260.940.940.860.920.92-12,696
Feb 6, 20260.950.950.870.920.92-2.95%20,213
Feb 5, 20260.940.950.910.950.950.64%6,534
Feb 4, 20260.940.950.940.940.94-0.63%6,582
Feb 3, 20260.910.950.910.950.952.82%12,803
Feb 2, 20260.940.960.920.920.92-1.91%18,870
Jan 30, 20260.930.950.930.940.941.08%6,191
Jan 29, 20260.960.960.930.930.93-4.12%22,489
Jan 28, 20260.980.980.940.970.97-3.48%34,904
Jan 27, 20261.031.030.961.011.01-1.47%13,162
Jan 26, 20261.051.050.951.021.02-2.86%33,660
Jan 23, 20261.181.181.001.051.05-11.39%113,581
Jan 22, 20261.081.191.031.191.1910.23%41,567
Jan 21, 20261.111.151.031.081.08-6.52%39,654
Jan 20, 20261.141.181.101.151.15-2.54%19,254
Jan 19, 20261.101.191.021.181.183.96%84,606
Jan 16, 20261.031.151.011.141.1410.73%178,145
Jan 15, 20260.951.030.921.031.036.77%56,113
Jan 14, 20260.950.970.900.960.961.05%33,840
Jan 13, 20260.970.970.910.950.95-1.45%12,286
Jan 12, 20260.960.970.930.960.96-0.41%5,117
Jan 9, 20260.920.970.920.970.972.98%2,113
Jan 8, 20260.960.960.940.940.94-2.89%2,855
Jan 7, 20260.950.970.930.970.97-0.21%4,311
Jan 6, 20260.870.970.870.970.9710.23%31,611
Jan 5, 20260.880.880.860.880.880.46%4,581
Jan 2, 20260.870.880.860.880.88-0.23%9,211
Dec 31, 20250.860.880.860.880.88-955
Dec 30, 20250.880.900.870.880.88-0.23%7,772
Dec 29, 20250.870.900.870.880.880.69%9,933
Dec 24, 20250.900.900.870.870.87-3.74%2,927
Dec 23, 20250.900.920.880.910.910.89%2,489
Dec 22, 20250.880.920.870.900.903.45%5,252
Dec 19, 20250.900.920.860.870.87-5.43%4,955
Dec 18, 20250.900.920.890.920.922.22%3,643
Dec 17, 20250.930.930.900.900.90-2.17%11,654
Dec 16, 20250.960.960.920.920.92-3.97%10,016
Dec 15, 20250.960.960.960.960.96-0.21%1
Dec 12, 20250.950.960.920.960.960.21%3,285
Dec 11, 20250.920.960.920.960.961.05%2,666
Dec 10, 20250.940.950.900.950.951.94%4,345
Dec 9, 20250.910.950.910.930.932.42%4,878
Dec 8, 20250.990.990.910.910.91-8.10%2,520
Dec 5, 20250.970.990.950.990.991.44%53,768
Dec 4, 20250.940.980.940.970.974.28%14,407
Dec 3, 20250.940.940.910.930.93-0.64%2,307