Kalray S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 3.580 | 3.710 | 3.580 | 3.595 | 3.595 | 1,824 |
| 2026-10-22 | 3.820 | 3.895 | 3.605 | 3.605 | 3.605 | 2,335 |
| 2026-10-21 | 3.830 | 4.030 | 3.760 | 4.030 | 4.030 | 762 |
| 2026-10-20 | 3.735 | 3.825 | 3.675 | 3.825 | 3.825 | 1,408 |
| 2026-10-19 | 3.600 | 3.725 | 3.600 | 3.645 | 3.645 | 828 |
| 2026-10-16 | 3.800 | 3.895 | 3.675 | 3.675 | 3.675 | 1,798 |
| 2026-10-15 | 4.020 | 4.020 | 3.620 | 3.730 | 3.730 | 4,165 |
| 2026-10-14 | 4.105 | 4.135 | 3.845 | 3.845 | 3.845 | 5,167 |
| 2026-10-13 | 4.170 | 4.240 | 4.048 | 4.130 | 4.130 | 1,418 |
| 2026-10-12 | 4.180 | 4.360 | 4.080 | 4.180 | 4.180 | 1,623 |
| 2026-10-09 | 4.250 | 4.395 | 4.250 | 4.385 | 4.385 | 148 |
| 2026-10-08 | 4.400 | 4.460 | 4.170 | 4.170 | 4.170 | 1,787 |
| 2026-10-07 | 4.600 | 4.695 | 4.375 | 4.415 | 4.415 | 103 |
| 2026-10-06 | 4.590 | 4.755 | 4.590 | 4.725 | 4.725 | 4,057 |
| 2026-10-05 | 4.540 | 4.800 | 4.540 | 4.558 | 4.558 | 3,533 |
| 2026-10-02 | 4.590 | 4.840 | 4.350 | 4.350 | 4.350 | 2,228 |
| 2026-10-01 | 5.000 | 5.000 | 4.575 | 4.575 | 4.575 | 6,421 |
| 2026-09-30 | 4.640 | 4.785 | 4.535 | 4.785 | 4.785 | 4,652 |
| 2026-09-29 | 4.470 | 4.895 | 4.450 | 4.500 | 4.500 | 17,153 |
| 2026-09-28 | 5.000 | 5.010 | 4.300 | 4.345 | 4.345 | 360 |
| 2026-09-25 | 5.500 | 5.680 | 4.685 | 5.050 | 5.050 | 22,778 |
| 2026-09-24 | 5.270 | 5.440 | 5.120 | 5.440 | 5.440 | 2,586 |
| 2026-09-23 | 5.160 | 5.350 | 5.140 | 5.350 | 5.350 | 1,522 |
| 2026-09-22 | 5.400 | 5.400 | 5.010 | 5.150 | 5.150 | 391 |
| 2026-09-21 | 5.210 | 5.360 | 5.160 | 5.360 | 5.360 | 490 |
| 2026-09-18 | 5.330 | 5.330 | 5.070 | 5.120 | 5.120 | 1,079 |
| 2026-09-17 | 5.250 | 5.450 | 5.250 | 5.320 | 5.320 | 447 |
| 2026-09-16 | 5.200 | 5.340 | 5.200 | 5.340 | 5.340 | 2,994 |
| 2026-09-15 | 5.100 | 5.380 | 5.000 | 5.170 | 5.170 | 2,845 |
| 2026-09-14 | 5.650 | 5.650 | 5.160 | 5.250 | 5.250 | 1,390 |
| 2026-09-11 | 5.760 | 5.977 | 5.730 | 5.920 | 5.920 | 2,037 |
| 2026-09-10 | 5.720 | 5.930 | 5.720 | 5.800 | 5.800 | 421 |
| 2026-09-09 | 5.900 | 5.930 | 5.690 | 5.830 | 5.830 | 444 |
| 2026-09-08 | 6.110 | 6.240 | 5.800 | 5.900 | 5.900 | 844 |
| 2026-09-07 | 5.700 | 6.050 | 5.650 | 5.950 | 5.950 | 3,447 |
| 2026-09-04 | 5.600 | 5.650 | 5.520 | 5.600 | 5.600 | 606 |
| 2026-09-03 | 5.480 | 5.900 | 5.480 | 5.610 | 5.610 | 4,839 |
| 2026-09-02 | 5.510 | 5.510 | 5.460 | 5.510 | 5.510 | 875 |
| 2026-09-01 | 5.700 | 5.850 | 5.620 | 5.740 | 5.740 | 2,581 |
| 2026-08-31 | 5.590 | 6.000 | 5.580 | 5.730 | 5.730 | 1,972 |
| 2026-08-28 | 5.720 | 5.970 | 5.600 | 5.630 | 5.630 | 5,070 |
| 2026-08-27 | 6.300 | 6.380 | 5.880 | 5.880 | 5.880 | 535 |
| 2026-08-26 | 6.150 | 6.371 | 6.010 | 6.121 | 6.121 | 2,386 |
| 2026-08-25 | 5.950 | 6.150 | 5.880 | 6.150 | 6.150 | 2,388 |
| 2026-08-24 | 6.060 | 6.100 | 5.920 | 5.930 | 5.930 | 1,584 |
| 2026-08-21 | 6.090 | 6.150 | 5.835 | 5.970 | 5.970 | 709 |
| 2026-08-20 | 6.200 | 6.250 | 6.030 | 6.100 | 6.100 | 1,571 |
| 2026-08-19 | 6.260 | 6.260 | 6.050 | 6.170 | 6.170 | 1,980 |
| 2026-08-18 | 6.390 | 6.409 | 6.150 | 6.170 | 6.170 | 5,624 |
| 2026-08-17 | 6.490 | 6.590 | 6.230 | 6.350 | 6.350 | 6,001 |
| 2026-08-14 | 6.820 | 6.940 | 6.440 | 6.520 | 6.520 | 2,724 |
| 2026-08-13 | 6.900 | 6.980 | 6.800 | 6.920 | 6.920 | 1,204 |
| 2026-08-12 | 6.960 | 7.030 | 6.830 | 6.880 | 6.880 | 1,763 |
| 2026-08-11 | 7.200 | 7.200 | 6.920 | 6.990 | 6.990 | 555 |
| 2026-08-10 | 7.300 | 7.600 | 7.040 | 7.170 | 7.170 | 1,328 |
| 2026-08-07 | 7.480 | 7.480 | 7.190 | 7.320 | 7.320 | 538 |
| 2026-08-06 | 7.380 | 7.420 | 7.110 | 7.420 | 7.420 | 1,955 |
| 2026-08-05 | 7.380 | 7.600 | 7.180 | 7.500 | 7.500 | 404 |
| 2026-08-04 | 6.900 | 7.220 | 6.900 | 7.220 | 7.220 | 1,097 |
| 2026-08-03 | 7.350 | 7.350 | 6.800 | 6.900 | 6.900 | 2,621 |
Page 1 of 5 · 257 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.