Kalray S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-08 | 7.800 | 8.270 | 7.470 | 8.070 | 8.070 | 18,449 |
| 2026-05-07 | 8.400 | 8.580 | 8.000 | 8.000 | 8.000 | 9,250 |
| 2026-05-06 | 8.650 | 9.050 | 8.400 | 8.780 | 8.780 | 7,643 |
| 2026-05-05 | 8.780 | 8.860 | 8.180 | 8.490 | 8.490 | 19,796 |
| 2026-05-04 | 8.870 | 9.000 | 8.380 | 8.510 | 8.510 | 8,619 |
| 2026-05-01 | 8.070 | 8.070 | 8.070 | 8.070 | 8.070 | 0 |
| 2026-04-30 | 7.800 | 8.280 | 7.560 | 8.070 | 8.070 | 8,730 |
| 2026-04-29 | 8.130 | 8.950 | 7.510 | 7.789 | 7.789 | 16,883 |
| 2026-04-28 | 9.200 | 9.750 | 8.170 | 8.330 | 8.330 | 23,111 |
| 2026-04-27 | 8.540 | 10.340 | 8.510 | 9.200 | 9.200 | 143,250 |
| 2026-04-24 | 7.370 | 8.120 | 6.900 | 7.880 | 7.880 | 64,934 |
| 2026-04-23 | 5.950 | 6.380 | 5.720 | 6.200 | 6.200 | 9,002 |
| 2026-04-22 | 6.100 | 6.490 | 5.750 | 5.880 | 5.880 | 14,913 |
| 2026-04-21 | 6.460 | 6.790 | 5.620 | 5.890 | 5.890 | 16,203 |
| 2026-04-20 | 6.900 | 7.190 | 6.120 | 6.330 | 6.330 | 19,979 |
| 2026-04-17 | 8.300 | 8.690 | 6.950 | 7.380 | 7.380 | 92,333 |
| 2026-04-16 | 5.500 | 6.650 | 5.450 | 6.600 | 6.600 | 29,298 |
| 2026-04-15 | 5.350 | 5.880 | 5.110 | 5.340 | 5.340 | 34,974 |
| 2026-04-14 | 4.500 | 5.380 | 4.460 | 5.060 | 5.060 | 39,921 |
| 2026-04-13 | 3.850 | 4.325 | 3.625 | 4.160 | 4.160 | 14,901 |
| 2026-04-10 | 3.575 | 4.150 | 3.575 | 3.963 | 3.963 | 33,006 |
| 2026-04-09 | 3.530 | 3.595 | 3.402 | 3.500 | 3.500 | 7,531 |
| 2026-04-08 | 3.550 | 3.780 | 3.480 | 3.560 | 3.560 | 23,187 |
| 2026-04-07 | 3.460 | 3.483 | 3.100 | 3.235 | 3.235 | 5,846 |
| 2026-04-02 | 3.400 | 3.440 | 3.300 | 3.430 | 3.430 | 760 |
| 2026-04-01 | 3.210 | 3.615 | 3.210 | 3.550 | 3.550 | 29,559 |
| 2026-03-31 | 3.120 | 3.140 | 2.820 | 3.020 | 3.020 | 10,892 |
| 2026-03-30 | 3.370 | 3.370 | 2.950 | 3.175 | 3.175 | 5,694 |
| 2026-03-27 | 3.720 | 3.795 | 3.380 | 3.425 | 3.425 | 14,131 |
| 2026-03-26 | 3.890 | 3.890 | 3.710 | 3.710 | 3.710 | 6,901 |
| 2026-03-25 | 3.870 | 4.015 | 3.870 | 3.935 | 3.935 | 98 |
| 2026-03-24 | 4.040 | 4.040 | 3.800 | 3.849 | 3.849 | 8,889 |
| 2026-03-23 | 3.950 | 4.085 | 3.665 | 3.975 | 3.975 | 2,087 |
| 2026-03-20 | 4.180 | 4.280 | 4.060 | 4.070 | 4.070 | 11,013 |
| 2026-03-19 | 4.340 | 4.340 | 4.080 | 4.094 | 4.094 | 2,328 |
| 2026-03-18 | 4.390 | 4.550 | 4.280 | 4.345 | 4.345 | 2,475 |
| 2026-03-17 | 4.200 | 4.395 | 4.066 | 4.350 | 4.350 | 3,200 |
| 2026-03-16 | 4.100 | 4.280 | 4.085 | 4.195 | 4.195 | 6,329 |
| 2026-03-13 | 4.180 | 4.180 | 3.990 | 4.040 | 4.040 | 1,026 |
| 2026-03-12 | 4.350 | 4.550 | 4.050 | 4.140 | 4.140 | 1,372 |
| 2026-03-11 | 3.975 | 4.550 | 3.970 | 4.550 | 4.550 | 16,948 |
| 2026-03-10 | 4.020 | 4.175 | 3.910 | 3.930 | 3.930 | 11,621 |
| 2026-03-09 | 3.700 | 3.895 | 3.610 | 3.850 | 3.850 | 12,966 |
| 2026-03-06 | 4.100 | 4.245 | 3.865 | 3.980 | 3.980 | 10,764 |
| 2026-03-05 | 4.450 | 4.533 | 4.085 | 4.100 | 4.100 | 7,302 |
| 2026-03-04 | 3.830 | 4.400 | 3.820 | 4.205 | 4.205 | 9,267 |
| 2026-03-03 | 4.295 | 4.385 | 3.665 | 3.895 | 3.895 | 22,207 |
| 2026-03-02 | 4.260 | 4.395 | 4.070 | 4.210 | 4.210 | 23,111 |
| 2026-02-27 | 4.570 | 4.940 | 4.515 | 4.550 | 4.550 | 13,014 |
| 2026-02-26 | 4.950 | 5.300 | 4.490 | 4.490 | 4.490 | 17,098 |
| 2026-02-25 | 4.950 | 5.080 | 4.415 | 4.958 | 4.958 | 16,601 |
| 2026-02-24 | 6.150 | 6.650 | 4.750 | 5.000 | 5.000 | 43,987 |
| 2026-02-23 | 4.950 | 5.940 | 4.900 | 5.940 | 5.940 | 23,447 |
| 2026-02-20 | 4.170 | 4.860 | 4.063 | 4.775 | 4.775 | 19,518 |
| 2026-02-19 | 3.630 | 4.200 | 3.600 | 4.045 | 4.045 | 32,032 |
| 2026-02-18 | 3.360 | 3.710 | 3.360 | 3.640 | 3.640 | 12,788 |
| 2026-02-17 | 3.270 | 3.470 | 3.260 | 3.350 | 3.350 | 4,013 |
| 2026-02-16 | 3.420 | 3.450 | 3.160 | 3.240 | 3.240 | 11,269 |
| 2026-02-13 | 3.700 | 3.820 | 3.515 | 3.570 | 3.570 | 6,455 |
| 2026-02-12 | 3.350 | 3.920 | 3.340 | 3.690 | 3.690 | 46,840 |
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.