Kaleon S.p.A. (EPA:ALKLN)
France
· Delayed Price · Currency is EUR 3.935
+0.010 (0.25%)
Last updated: Apr 28, 2026, 2:19 PM CET
Kaleon Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 3.91 | 3.93 | 3.91 | 3.93 | 3.93 | 0.64% | 251 |
| Apr 24, 2026 | 3.91 | 3.91 | 3.90 | 3.90 | 3.90 | - | 613 |
| Apr 23, 2026 | 4.00 | 4.00 | 3.90 | 3.90 | 3.90 | - | 566 |
| Apr 22, 2026 | 3.90 | 4.00 | 3.90 | 3.90 | 3.90 | -0.26% | 3,329 |
| Apr 21, 2026 | 3.98 | 3.99 | 3.91 | 3.91 | 3.91 | 0.26% | 1,716 |
| Apr 20, 2026 | 3.91 | 3.91 | 3.90 | 3.90 | 3.90 | - | 2,120 |
| Apr 17, 2026 | 3.90 | 3.93 | 3.90 | 3.90 | 3.90 | -1.39% | 12,871 |
| Apr 16, 2026 | 4.00 | 4.00 | 3.90 | 3.96 | 3.96 | 1.41% | 2,389 |
| Apr 15, 2026 | 3.90 | 4.00 | 3.90 | 3.90 | 3.90 | - | 3,963 |
| Apr 14, 2026 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | - | 3,267 |
| Apr 13, 2026 | 3.90 | 4.00 | 3.90 | 3.90 | 3.90 | - | 3,370 |
| Apr 10, 2026 | 3.90 | 4.00 | 3.90 | 3.90 | 3.90 | - | 1,820 |
| Apr 9, 2026 | 3.85 | 3.95 | 3.85 | 3.90 | 3.90 | -0.13% | 6,374 |
| Apr 8, 2026 | 3.91 | 3.97 | 3.90 | 3.91 | 3.91 | -0.13% | 4,813 |
| Apr 7, 2026 | 3.88 | 3.92 | 3.88 | 3.91 | 3.91 | -2.25% | 1,939 |
| Apr 2, 2026 | 3.95 | 4.05 | 3.92 | 4.00 | 4.00 | - | 4,967 |
| Apr 1, 2026 | 3.91 | 4.00 | 3.91 | 4.00 | 4.00 | 2.04% | 518 |
| Mar 31, 2026 | 3.95 | 3.95 | 3.90 | 3.92 | 3.92 | -0.76% | 5,579 |
| Mar 30, 2026 | 3.95 | 3.95 | 3.95 | 3.95 | 3.95 | 1.15% | 90 |
| Mar 27, 2026 | 3.95 | 3.95 | 3.86 | 3.91 | 3.91 | 1.43% | 745 |
| Mar 26, 2026 | 3.91 | 4.00 | 3.85 | 3.85 | 3.85 | -1.28% | 1,868 |
| Mar 25, 2026 | 3.95 | 4.05 | 3.90 | 3.90 | 3.90 | -1.27% | 1,696 |
| Mar 24, 2026 | 3.95 | 4.04 | 3.86 | 3.95 | 3.95 | 1.54% | 2,441 |
| Mar 23, 2026 | 4.00 | 4.00 | 3.89 | 3.89 | 3.89 | -0.26% | 847 |
| Mar 20, 2026 | 4.05 | 4.05 | 3.90 | 3.90 | 3.90 | -1.27% | 1,087 |
| Mar 19, 2026 | 3.95 | 4.00 | 3.95 | 3.95 | 3.95 | - | 1,464 |
| Mar 18, 2026 | 3.90 | 4.00 | 3.88 | 3.95 | 3.95 | 2.28% | 1,281 |
| Mar 17, 2026 | 3.85 | 3.90 | 3.85 | 3.86 | 3.86 | 0.44% | 531 |
| Mar 16, 2026 | 3.81 | 3.89 | 3.76 | 3.85 | 3.85 | 0.65% | 4,837 |
| Mar 13, 2026 | 3.85 | 3.95 | 3.82 | 3.82 | 3.82 | -1.04% | 4,835 |
| Mar 12, 2026 | 3.95 | 3.96 | 3.86 | 3.86 | 3.86 | -2.25% | 6,996 |
| Mar 11, 2026 | 3.95 | 4.05 | 3.95 | 3.95 | 3.95 | -0.05% | 3,695 |
| Mar 10, 2026 | 3.95 | 4.05 | 3.95 | 3.95 | 3.95 | 0.03% | 1,794 |
| Mar 9, 2026 | 4.00 | 4.06 | 3.95 | 3.95 | 3.95 | -1.27% | 5,731 |
| Mar 6, 2026 | 4.00 | 4.06 | 4.00 | 4.00 | 4.00 | 0.03% | 1,097 |
| Mar 5, 2026 | 3.99 | 4.05 | 3.95 | 4.00 | 4.00 | 0.23% | 2,018 |
| Mar 4, 2026 | 4.00 | 4.05 | 3.99 | 3.99 | 3.99 | -0.22% | 2,221 |
| Mar 3, 2026 | 4.00 | 4.10 | 4.00 | 4.00 | 4.00 | - | 1,573 |
| Mar 2, 2026 | 4.15 | 4.15 | 4.00 | 4.00 | 4.00 | -1.48% | 6,875 |
| Feb 27, 2026 | 4.17 | 4.17 | 4.06 | 4.06 | 4.06 | -2.61% | 4,140 |
| Feb 26, 2026 | 4.09 | 4.19 | 4.08 | 4.17 | 4.17 | 1.93% | 2,054 |
| Feb 25, 2026 | 4.12 | 4.14 | 4.06 | 4.09 | 4.09 | 0.22% | 1,828 |
| Feb 24, 2026 | 4.10 | 4.10 | 4.06 | 4.08 | 4.08 | -0.24% | 606 |
| Feb 23, 2026 | 4.08 | 4.15 | 4.08 | 4.09 | 4.09 | -0.46% | 2,192 |
| Feb 20, 2026 | 4.15 | 4.17 | 4.08 | 4.11 | 4.11 | -0.96% | 3,559 |
| Feb 19, 2026 | 4.20 | 4.20 | 4.15 | 4.15 | 4.15 | -1.19% | 2,484 |
| Feb 18, 2026 | 4.15 | 4.25 | 4.15 | 4.20 | 4.20 | 1.20% | 762 |
| Feb 17, 2026 | 4.13 | 4.27 | 4.13 | 4.15 | 4.15 | -0.81% | 2,427 |
| Feb 16, 2026 | 4.18 | 4.26 | 4.13 | 4.18 | 4.18 | 0.12% | 9,409 |
| Feb 13, 2026 | 4.09 | 4.18 | 4.09 | 4.18 | 4.18 | 1.68% | 4,885 |
| Feb 12, 2026 | 4.16 | 4.18 | 4.11 | 4.11 | 4.11 | -1.25% | 1,446 |
| Feb 11, 2026 | 4.18 | 4.20 | 4.11 | 4.16 | 4.16 | 1.36% | 3,724 |
| Feb 10, 2026 | 4.16 | 4.17 | 4.10 | 4.11 | 4.11 | -1.30% | 5,884 |
| Feb 9, 2026 | 4.06 | 4.16 | 4.06 | 4.16 | 4.16 | 2.01% | 10,493 |
| Feb 6, 2026 | 4.12 | 4.12 | 4.08 | 4.08 | 4.08 | -0.90% | 27,573 |
| Feb 5, 2026 | 4.10 | 4.12 | 4.07 | 4.12 | 4.11 | 0.12% | 3,935 |
| Feb 4, 2026 | 4.07 | 4.12 | 4.07 | 4.11 | 4.11 | 0.56% | 3,066 |
| Feb 3, 2026 | 4.06 | 4.11 | 4.06 | 4.09 | 4.09 | -0.56% | 7,303 |
| Feb 2, 2026 | 4.12 | 4.12 | 4.08 | 4.11 | 4.11 | -0.24% | 8,449 |
| Jan 30, 2026 | 4.12 | 4.12 | 4.08 | 4.12 | 4.12 | 0.24% | 1,829 |
| Jan 29, 2026 | 4.09 | 4.11 | 4.09 | 4.11 | 4.11 | -0.24% | 1,725 |
| Jan 28, 2026 | 4.10 | 4.12 | 4.09 | 4.12 | 4.12 | 0.83% | 238 |
| Jan 27, 2026 | 4.10 | 4.12 | 4.09 | 4.09 | 4.09 | -0.34% | 2,328 |
| Jan 26, 2026 | 4.10 | 4.11 | 4.10 | 4.10 | 4.10 | -1.20% | 3,619 |
| Jan 23, 2026 | 4.11 | 4.15 | 4.08 | 4.15 | 4.15 | 0.97% | 6,881 |
| Jan 22, 2026 | 4.09 | 4.11 | 4.09 | 4.11 | 4.11 | - | 809 |
| Jan 21, 2026 | 4.10 | 4.11 | 4.09 | 4.11 | 4.11 | 0.24% | 2,098 |
| Jan 20, 2026 | 4.10 | 4.12 | 4.09 | 4.10 | 4.10 | - | 3,121 |
| Jan 19, 2026 | 4.10 | 4.18 | 4.10 | 4.10 | 4.10 | -0.49% | 8,756 |
| Jan 16, 2026 | 4.16 | 4.19 | 4.10 | 4.12 | 4.12 | -0.96% | 9,575 |
| Jan 15, 2026 | 4.15 | 4.18 | 4.10 | 4.16 | 4.16 | 0.24% | 6,034 |
| Jan 14, 2026 | 4.19 | 4.19 | 4.10 | 4.15 | 4.15 | 1.22% | 4,348 |
| Jan 13, 2026 | 4.15 | 4.15 | 4.06 | 4.10 | 4.10 | -0.73% | 8,552 |
| Jan 12, 2026 | 4.06 | 4.19 | 4.06 | 4.13 | 4.13 | 0.02% | 7,828 |
| Jan 9, 2026 | 4.09 | 4.18 | 4.07 | 4.13 | 4.13 | 0.71% | 4,167 |
| Jan 8, 2026 | 4.09 | 4.15 | 4.08 | 4.10 | 4.10 | 0.24% | 3,290 |
| Jan 7, 2026 | 4.10 | 4.14 | 4.09 | 4.09 | 4.09 | -0.24% | 5,658 |
| Jan 6, 2026 | 4.10 | 4.19 | 4.10 | 4.10 | 4.10 | -0.02% | 5,680 |
| Jan 5, 2026 | 4.15 | 4.24 | 4.09 | 4.10 | 4.10 | -0.70% | 6,169 |
| Jan 2, 2026 | 4.10 | 4.15 | 4.07 | 4.13 | 4.13 | 2.20% | 6,455 |
| Dec 31, 2025 | 4.05 | 4.05 | 3.98 | 4.04 | 4.04 | -1.00% | 4,759 |
| Dec 30, 2025 | 4.14 | 4.14 | 4.08 | 4.08 | 4.08 | -1.04% | 2,286 |
| Dec 29, 2025 | 4.10 | 4.15 | 4.08 | 4.13 | 4.13 | 0.59% | 5,002 |
| Dec 24, 2025 | 4.20 | 4.20 | 4.06 | 4.10 | 4.10 | -1.20% | 2,887 |
| Dec 23, 2025 | 4.16 | 4.20 | 4.10 | 4.15 | 4.15 | -0.24% | 7,213 |
| Dec 22, 2025 | 4.20 | 4.20 | 4.08 | 4.16 | 4.16 | 1.46% | 8,948 |
| Dec 19, 2025 | 4.08 | 4.15 | 4.08 | 4.10 | 4.10 | 0.02% | 1,160 |
| Dec 18, 2025 | 4.07 | 4.23 | 4.07 | 4.10 | 4.10 | -0.58% | 5,920 |
| Dec 17, 2025 | 4.11 | 4.20 | 4.06 | 4.12 | 4.12 | 0.10% | 12,499 |
| Dec 16, 2025 | 4.24 | 4.24 | 4.12 | 4.12 | 4.12 | -0.94% | 2,831 |
| Dec 15, 2025 | 4.11 | 4.25 | 4.06 | 4.16 | 4.16 | 1.41% | 25,745 |
| Dec 12, 2025 | 4.13 | 4.13 | 4.08 | 4.10 | 4.10 | -0.46% | 12,294 |
| Dec 11, 2025 | 4.13 | 4.25 | 4.12 | 4.12 | 4.12 | -1.44% | 7,005 |
| Dec 10, 2025 | 4.18 | 4.25 | 4.12 | 4.18 | 4.18 | -0.48% | 4,079 |
| Dec 9, 2025 | 4.16 | 4.25 | 4.15 | 4.20 | 4.20 | 0.96% | 19,477 |
| Dec 8, 2025 | 4.20 | 4.25 | 4.15 | 4.16 | 4.16 | -0.95% | 10,028 |
| Dec 5, 2025 | 4.17 | 4.28 | 4.10 | 4.20 | 4.20 | 2.46% | 14,911 |
| Dec 4, 2025 | 4.16 | 4.20 | 3.96 | 4.10 | 4.10 | -0.99% | 15,448 |
| Dec 3, 2025 | 4.40 | 4.40 | 3.96 | 4.14 | 4.14 | -5.50% | 60,824 |
| Dec 2, 2025 | 4.40 | 4.70 | 4.36 | 4.38 | 4.38 | 1.41% | 107,088 |