KALA BIO, Inc. (FRA:27F0)
Germany
· Delayed Price · Currency is EUR 0.924
+0.109 (13.31%)
At close: Dec 4, 2025
KALA BIO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 0.86 | 0.86 | 0.81 | 0.81 | 0.81 | -12.24% | 1,500 |
| Dec 4, 2025 | 0.92 | 1.31 | 0.92 | 0.92 | 0.92 | 13.31% | 1,970 |
| Dec 3, 2025 | 0.92 | 0.92 | 0.82 | 0.82 | 0.82 | -21.71% | 1,225 |
| Dec 2, 2025 | 1.07 | 1.07 | 1.00 | 1.04 | 1.04 | -30.46% | 3,086 |
| Dec 1, 2025 | 0.80 | 1.50 | 0.80 | 1.50 | 1.50 | 104.79% | 2,763 |
| Nov 28, 2025 | 0.74 | 0.74 | 0.73 | 0.73 | 0.73 | -1.28% | - |
| Nov 27, 2025 | 0.74 | 0.74 | 0.74 | 0.74 | 0.74 | 21.49% | - |
| Nov 26, 2025 | 0.70 | 0.72 | 0.61 | 0.61 | 0.61 | 15.65% | 999 |
| Nov 25, 2025 | 0.51 | 0.53 | 0.51 | 0.53 | 0.53 | 2.13% | - |
| Nov 24, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | -4.09% | - |
| Nov 21, 2025 | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | -1.37% | - |
| Nov 20, 2025 | 0.53 | 0.55 | 0.53 | 0.55 | 0.55 | -4.88% | - |
| Nov 19, 2025 | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | 1.77% | - |
| Nov 18, 2025 | 0.57 | 0.57 | 0.56 | 0.56 | 0.56 | -4.97% | - |
| Nov 17, 2025 | 0.58 | 0.59 | 0.58 | 0.59 | 0.59 | 11.15% | - |
| Nov 14, 2025 | 0.54 | 0.54 | 0.53 | 0.53 | 0.53 | -8.96% | - |
| Nov 13, 2025 | 0.60 | 0.60 | 0.59 | 0.59 | 0.59 | -5.02% | - |
| Nov 12, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | -0.24% | - |
| Nov 11, 2025 | 0.61 | 0.62 | 0.61 | 0.62 | 0.62 | -4.77% | - |
| Nov 10, 2025 | 0.59 | 0.65 | 0.59 | 0.65 | 0.65 | 5.87% | - |
| Nov 7, 2025 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | -3.92% | - |
| Nov 6, 2025 | 0.63 | 0.64 | 0.63 | 0.64 | 0.64 | 3.99% | - |
| Nov 5, 2025 | 0.63 | 0.63 | 0.61 | 0.61 | 0.61 | -3.38% | - |
| Nov 4, 2025 | 0.63 | 0.64 | 0.63 | 0.64 | 0.64 | -5.36% | - |
| Nov 3, 2025 | 0.65 | 0.67 | 0.65 | 0.67 | 0.67 | 6.84% | - |
| Oct 31, 2025 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | -2.86% | - |
| Oct 30, 2025 | 0.68 | 0.68 | 0.65 | 0.65 | 0.65 | -4.08% | - |
| Oct 29, 2025 | 0.69 | 0.69 | 0.67 | 0.67 | 0.67 | 1.97% | - |
| Oct 28, 2025 | 0.65 | 0.66 | 0.65 | 0.66 | 0.66 | -1.27% | - |
| Oct 27, 2025 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | -2.19% | - |
| Oct 24, 2025 | 0.63 | 0.69 | 0.63 | 0.69 | 0.69 | 0.81% | - |
| Oct 23, 2025 | 0.67 | 0.68 | 0.67 | 0.68 | 0.68 | -11.06% | - |
| Oct 22, 2025 | 0.77 | 0.77 | 0.76 | 0.76 | 0.76 | -5.50% | - |
| Oct 21, 2025 | 0.79 | 0.81 | 0.79 | 0.81 | 0.81 | 0.87% | - |
| Oct 20, 2025 | 1.10 | 1.10 | 0.70 | 0.80 | 0.80 | -30.30% | 59 |
| Oct 17, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | 1.77% | - |
| Oct 16, 2025 | 1.19 | 1.19 | 1.13 | 1.13 | 1.13 | -5.75% | - |
| Oct 15, 2025 | 1.28 | 1.28 | 1.20 | 1.20 | 1.20 | 0.17% | - |
| Oct 14, 2025 | 1.26 | 1.26 | 1.20 | 1.20 | 1.20 | -1.32% | - |
| Oct 13, 2025 | 1.22 | 1.22 | 1.21 | 1.21 | 1.21 | -4.11% | - |
| Oct 10, 2025 | 1.31 | 1.31 | 1.27 | 1.27 | 1.27 | -3.44% | - |
| Oct 9, 2025 | 1.32 | 1.32 | 1.31 | 1.31 | 1.31 | -5.69% | - |
| Oct 8, 2025 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | 9.37% | - |
| Oct 7, 2025 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | -2.01% | - |
| Oct 6, 2025 | 1.31 | 1.31 | 1.30 | 1.30 | 1.30 | 0.54% | - |
| Oct 3, 2025 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | 9.89% | - |
| Oct 2, 2025 | 1.14 | 1.17 | 1.14 | 1.17 | 1.17 | 0.95% | - |
| Oct 1, 2025 | 1.29 | 1.29 | 1.16 | 1.16 | 1.16 | -24.35% | 1,000 |
| Sep 30, 2025 | 1.71 | 1.71 | 1.52 | 1.54 | 1.54 | -11.27% | 754 |
| Sep 29, 2025 | 16.01 | 16.01 | 1.73 | 1.73 | 1.73 | -88.72% | 200 |
| Sep 26, 2025 | 15.35 | 15.35 | 15.35 | 15.35 | 15.35 | -4.30% | - |
| Sep 25, 2025 | 16.04 | 16.04 | 16.04 | 16.04 | 16.04 | 13.60% | - |
| Sep 24, 2025 | 14.12 | 14.12 | 14.12 | 14.12 | 14.12 | -8.73% | - |
| Sep 23, 2025 | 15.47 | 15.47 | 15.47 | 15.47 | 15.47 | -8.95% | - |
| Sep 22, 2025 | 16.43 | 16.99 | 16.43 | 16.99 | 16.99 | 15.97% | 100 |
| Sep 19, 2025 | 14.65 | 14.65 | 14.65 | 14.65 | 14.65 | -4.56% | - |
| Sep 18, 2025 | 14.61 | 15.35 | 14.61 | 15.35 | 15.35 | 1.05% | 50 |
| Sep 17, 2025 | 15.19 | 15.19 | 15.19 | 15.19 | 15.19 | -5.06% | - |
| Sep 16, 2025 | 16.09 | 16.09 | 15.76 | 16.00 | 16.00 | 0.69% | 40 |
| Sep 15, 2025 | 15.62 | 15.89 | 15.62 | 15.89 | 15.89 | 7.80% | - |
| Sep 12, 2025 | 14.20 | 14.74 | 14.20 | 14.74 | 14.74 | 7.20% | - |
| Sep 11, 2025 | 12.85 | 13.75 | 12.85 | 13.75 | 13.75 | 18.53% | 40 |
| Sep 10, 2025 | 11.75 | 11.75 | 11.60 | 11.60 | 11.60 | -4.61% | - |
| Sep 9, 2025 | 12.10 | 12.16 | 12.10 | 12.16 | 12.16 | -0.41% | - |
| Sep 8, 2025 | 12.22 | 12.22 | 12.21 | 12.21 | 12.21 | 3.47% | - |
| Sep 5, 2025 | 12.26 | 12.26 | 11.80 | 11.80 | 11.80 | -7.74% | - |
| Sep 4, 2025 | 12.63 | 12.79 | 12.63 | 12.79 | 12.79 | 18.32% | - |
| Sep 3, 2025 | 10.27 | 10.81 | 10.27 | 10.81 | 10.81 | 13.13% | - |
| Sep 2, 2025 | 9.43 | 9.56 | 9.43 | 9.56 | 9.56 | 1.43% | - |
| Sep 1, 2025 | 9.42 | 9.42 | 9.42 | 9.42 | 9.42 | 6.50% | - |
| Aug 29, 2025 | 8.94 | 8.94 | 8.85 | 8.85 | 8.85 | 3.81% | - |
| Aug 28, 2025 | 8.17 | 8.52 | 8.17 | 8.52 | 8.52 | 7.37% | - |
| Aug 27, 2025 | 7.89 | 7.94 | 7.89 | 7.94 | 7.94 | 7.23% | - |
| Aug 26, 2025 | 7.42 | 7.42 | 7.40 | 7.40 | 7.40 | -4.08% | - |
| Aug 25, 2025 | 7.81 | 7.81 | 7.72 | 7.72 | 7.72 | 6.93% | - |
| Aug 22, 2025 | 7.22 | 7.22 | 7.22 | 7.22 | 7.22 | 6.89% | - |
| Aug 21, 2025 | 7.04 | 7.04 | 6.75 | 6.75 | 6.75 | 0.67% | - |
| Aug 20, 2025 | 7.08 | 7.08 | 6.71 | 6.71 | 6.71 | -5.10% | - |
| Aug 19, 2025 | 7.23 | 7.23 | 7.07 | 7.07 | 7.07 | 0.93% | - |
| Aug 18, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 4.63% | - |
| Aug 15, 2025 | 6.86 | 6.86 | 6.69 | 6.69 | 6.69 | 2.37% | - |
| Aug 14, 2025 | 6.61 | 6.61 | 6.54 | 6.54 | 6.54 | 2.59% | - |
| Aug 13, 2025 | 6.27 | 6.37 | 6.27 | 6.37 | 6.37 | 4.68% | - |
| Aug 12, 2025 | 6.10 | 6.10 | 6.09 | 6.09 | 6.09 | -2.56% | - |
| Aug 11, 2025 | 6.23 | 6.25 | 6.23 | 6.25 | 6.25 | 3.65% | - |
| Aug 8, 2025 | 6.05 | 6.05 | 6.03 | 6.03 | 6.03 | -3.60% | - |
| Aug 7, 2025 | 6.17 | 6.25 | 6.17 | 6.25 | 6.25 | -5.45% | - |
| Aug 6, 2025 | 6.57 | 6.61 | 6.57 | 6.61 | 6.61 | 5.51% | - |
| Aug 5, 2025 | 6.36 | 6.36 | 6.27 | 6.27 | 6.27 | 3.04% | - |
| Aug 4, 2025 | 6.40 | 6.40 | 6.08 | 6.08 | 6.08 | 7.14% | - |
| Aug 1, 2025 | 5.81 | 5.81 | 5.68 | 5.68 | 5.68 | -10.49% | - |
| Jul 31, 2025 | 6.16 | 6.34 | 6.16 | 6.34 | 6.34 | 0.79% | - |
| Jul 30, 2025 | 7.16 | 7.16 | 6.29 | 6.29 | 6.29 | -3.75% | 297 |
| Jul 29, 2025 | 6.75 | 6.75 | 6.54 | 6.54 | 6.54 | -4.88% | 377 |
| Jul 28, 2025 | 6.81 | 6.87 | 6.81 | 6.87 | 6.87 | 17.14% | - |
| Jul 25, 2025 | 5.90 | 5.90 | 5.87 | 5.87 | 5.87 | 21.18% | - |
| Jul 24, 2025 | 4.71 | 4.84 | 4.71 | 4.84 | 4.84 | 4.99% | - |
| Jul 23, 2025 | 4.62 | 4.62 | 4.61 | 4.61 | 4.61 | -3.56% | - |
| Jul 22, 2025 | 4.80 | 4.80 | 4.78 | 4.78 | 4.78 | -1.65% | - |
| Jul 21, 2025 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | -2.25% | - |