Kalray S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-31 | 7.700 | 7.790 | 6.980 | 6.980 | 6.980 | 3,842 |
| 2026-07-30 | 7.090 | 7.600 | 6.950 | 7.520 | 7.520 | 3,854 |
| 2026-07-29 | 7.000 | 7.100 | 6.350 | 6.930 | 6.930 | 8,447 |
| 2026-07-28 | 8.000 | 8.230 | 6.795 | 7.020 | 7.020 | 4,015 |
| 2026-07-27 | 7.960 | 8.320 | 7.600 | 7.730 | 7.730 | 2,857 |
| 2026-07-24 | 7.850 | 8.100 | 7.520 | 7.720 | 7.720 | 2,394 |
| 2026-07-23 | 8.300 | 8.400 | 7.740 | 7.880 | 7.880 | 2,424 |
| 2026-07-22 | 8.500 | 8.590 | 8.200 | 8.580 | 8.580 | 9,235 |
| 2026-07-21 | 6.990 | 8.190 | 6.960 | 8.090 | 8.090 | 3,629 |
| 2026-07-20 | 7.150 | 7.298 | 6.800 | 7.000 | 7.000 | 2,991 |
| 2026-07-17 | 8.200 | 8.200 | 7.040 | 7.150 | 7.150 | 1,935 |
| 2026-07-16 | 8.400 | 8.400 | 7.590 | 7.740 | 7.740 | 1,576 |
| 2026-07-15 | 8.510 | 8.860 | 8.350 | 8.350 | 8.350 | 1,034 |
| 2026-07-14 | 8.120 | 8.280 | 8.000 | 8.250 | 8.250 | 1,470 |
| 2026-07-13 | 8.740 | 8.740 | 8.100 | 8.100 | 8.100 | 2,048 |
| 2026-07-10 | 8.500 | 8.790 | 8.310 | 8.750 | 8.750 | 2,945 |
| 2026-07-09 | 8.200 | 8.560 | 8.010 | 8.480 | 8.480 | 5,449 |
| 2026-07-08 | 8.190 | 8.190 | 7.510 | 8.020 | 8.020 | 9,958 |
| 2026-07-07 | 9.220 | 9.220 | 8.310 | 8.390 | 8.390 | 2,251 |
| 2026-07-06 | 9.390 | 9.390 | 8.761 | 9.140 | 9.140 | 7,345 |
| 2026-07-03 | 8.590 | 9.710 | 8.590 | 9.350 | 9.350 | 5,568 |
| 2026-07-02 | 9.050 | 9.100 | 8.330 | 8.430 | 8.430 | 6,041 |
| 2026-07-01 | 8.720 | 9.350 | 8.650 | 9.060 | 9.060 | 9,963 |
| 2026-06-30 | 8.050 | 8.950 | 7.850 | 8.750 | 8.750 | 3,075 |
| 2026-06-29 | 8.200 | 8.250 | 7.750 | 8.060 | 8.060 | 3,694 |
| 2026-06-26 | 7.810 | 7.950 | 7.350 | 7.840 | 7.840 | 486 |
| 2026-06-25 | 8.660 | 8.890 | 7.900 | 7.980 | 7.980 | 2,303 |
| 2026-06-24 | 8.650 | 8.762 | 7.933 | 8.350 | 8.350 | 4,548 |
| 2026-06-23 | 9.190 | 9.580 | 8.740 | 8.910 | 8.910 | 4,619 |
| 2026-06-22 | 9.000 | 9.680 | 8.490 | 9.180 | 9.180 | 3,584 |
| 2026-06-19 | 9.300 | 9.440 | 7.510 | 8.500 | 8.500 | 5,821 |
| 2026-06-18 | 10.560 | 10.580 | 8.580 | 9.250 | 9.250 | 9,093 |
| 2026-06-17 | 10.700 | 10.800 | 10.020 | 10.480 | 10.480 | 3,407 |
| 2026-06-16 | 11.640 | 12.180 | 10.460 | 10.740 | 10.740 | 19,629 |
| 2026-06-15 | 11.600 | 12.220 | 11.300 | 11.460 | 11.460 | 12,438 |
| 2026-06-12 | 11.000 | 11.000 | 10.820 | 10.820 | 10.820 | 3,164 |
| 2026-06-11 | 9.890 | 10.480 | 9.690 | 10.100 | 10.100 | 13,627 |
| 2026-06-10 | 11.260 | 11.280 | 9.540 | 10.140 | 10.140 | 25,090 |
| 2026-06-09 | 12.260 | 12.399 | 11.320 | 11.320 | 11.320 | 2,443 |
| 2026-06-08 | 11.040 | 12.420 | 10.600 | 12.420 | 12.420 | 6,803 |
| 2026-06-05 | 13.280 | 13.280 | 11.760 | 11.820 | 11.820 | 2,182 |
| 2026-06-04 | 13.060 | 13.360 | 12.320 | 13.160 | 13.160 | 4,506 |
| 2026-06-03 | 14.500 | 14.500 | 13.200 | 13.440 | 13.440 | 10,722 |
| 2026-06-02 | 14.640 | 14.900 | 13.300 | 14.280 | 14.280 | 7,497 |
| 2026-06-01 | 13.960 | 16.000 | 13.820 | 14.900 | 14.900 | 8,337 |
| 2026-05-29 | 12.420 | 13.660 | 12.420 | 13.220 | 13.220 | 9,372 |
| 2026-05-28 | 12.900 | 13.200 | 11.700 | 12.000 | 12.000 | 34,385 |
| 2026-05-27 | 13.660 | 13.740 | 12.660 | 13.200 | 13.200 | 11,226 |
| 2026-05-26 | 14.000 | 14.780 | 12.640 | 13.200 | 13.200 | 39,864 |
| 2026-05-25 | 12.000 | 13.200 | 11.940 | 13.180 | 13.180 | 16,208 |
| 2026-05-22 | 10.020 | 11.320 | 9.920 | 10.880 | 10.880 | 21,774 |
| 2026-05-21 | 9.100 | 10.080 | 8.950 | 9.601 | 9.601 | 25,367 |
| 2026-05-20 | 8.260 | 8.900 | 8.250 | 8.530 | 8.530 | 2,869 |
| 2026-05-19 | 8.300 | 8.680 | 8.200 | 8.440 | 8.440 | 8,003 |
| 2026-05-18 | 8.250 | 8.670 | 8.170 | 8.320 | 8.320 | 7,921 |
| 2026-05-15 | 9.200 | 9.200 | 8.330 | 8.410 | 8.410 | 12,440 |
| 2026-05-14 | 8.250 | 9.280 | 8.160 | 8.900 | 8.900 | 23,469 |
| 2026-05-13 | 7.520 | 8.250 | 7.430 | 7.770 | 7.770 | 9,197 |
| 2026-05-12 | 7.560 | 7.800 | 7.200 | 7.370 | 7.370 | 9,349 |
| 2026-05-11 | 7.870 | 7.870 | 7.360 | 7.590 | 7.590 | 19,542 |
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.