Kalray S.A. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-11	3.570	3.720	3.260	3.330	3.330	32,320
2026-02-10	2.940	3.380	2.805	3.110	3.110	6,293
2026-02-09	2.840	3.175	2.839	3.025	3.025	22,467
2026-02-06	2.560	2.795	2.560	2.725	2.725	4,756
2026-02-05	2.760	2.890	2.550	2.620	2.620	13,349
2026-02-04	2.380	2.910	2.370	2.700	2.700	18,683
2026-02-03	2.460	2.623	2.345	2.345	2.345	13,895
2026-02-02	2.545	2.580	2.300	2.370	2.370	10,323
2026-01-30	2.620	2.975	2.580	2.580	2.580	38,175
2026-01-29	2.450	2.655	2.430	2.500	2.500	54,217
2026-01-28	2.845	2.910	2.440	2.487	2.487	48,844
2026-01-27	2.515	3.100	2.455	2.795	2.795	122,309
2026-01-26	3.280	3.300	2.630	2.740	2.740	135,065
2026-01-23	3.740	4.330	3.320	3.495	3.495	142,058
2026-01-22	3.150	3.790	3.060	3.550	3.550	94,037
2026-01-21	2.800	3.200	2.625	3.115	3.115	110,104
2026-01-20	2.855	3.130	2.265	2.480	2.480	106,518
2026-01-19	2.240	2.970	2.200	2.875	2.875	277,754
2026-01-16	1.648	2.390	1.610	2.170	2.170	108,425
2026-01-15	1.520	1.594	1.402	1.542	1.542	25,915
2026-01-14	1.400	1.598	1.400	1.506	1.506	21,900
2026-01-13	1.320	1.434	1.300	1.330	1.330	17,240
2026-01-12	1.278	1.334	1.262	1.284	1.284	2,960
2026-01-09	1.220	1.286	1.210	1.250	1.250	1,235
2026-01-08	1.300	1.304	1.220	1.220	1.220	2,277
2026-01-07	1.170	1.330	1.150	1.296	1.296	9,858
2026-01-06	1.300	1.344	1.180	1.232	1.232	13,918
2026-01-05	1.240	1.366	1.236	1.350	1.350	11,405
2026-01-02	1.180	1.218	1.134	1.218	1.218	10,294
2025-12-31	1.180	1.226	1.170	1.179	1.179	17,131
2025-12-30	1.130	1.216	1.116	1.164	1.164	11,836
2025-12-29	0.994	1.250	0.994	1.220	1.220	23,317
2025-12-24	1.030	1.074	0.940	1.000	1.000	6,079
2025-12-23	0.844	1.000	0.844	1.000	1.000	2,984
2025-12-22	0.830	0.857	0.830	0.849	0.849	339
2025-12-19	0.820	0.846	0.791	0.846	0.846	630
2025-12-18	0.772	0.842	0.760	0.831	0.831	7,261
2025-12-17	0.815	0.815	0.770	0.770	0.770	376
2025-12-16	0.828	0.828	0.800	0.809	0.809	2,182
2025-12-15	0.823	0.849	0.814	0.816	0.816	1,438
2025-12-12	0.780	0.822	0.774	0.820	0.820	3,161
2025-12-11	0.800	0.818	0.781	0.781	0.781	3,073
2025-12-10	0.795	0.800	0.770	0.797	0.797	1,989
2025-12-09	0.820	0.825	0.778	0.796	0.796	1,738
2025-12-08	0.760	0.844	0.747	0.818	0.818	429
2025-12-05	0.740	0.775	0.700	0.774	0.774	4,827
2025-12-04	0.730	0.781	0.718	0.781	0.781	7,293
2025-12-03	0.735	0.749	0.730	0.736	0.736	1,880
2025-12-02	0.735	0.737	0.708	0.732	0.732	1,432
2025-12-01	0.740	0.757	0.738	0.752	0.752	4,286
2025-11-28	0.823	0.824	0.742	0.752	0.752	13,183
2025-11-27	0.700	0.798	0.700	0.798	0.798	1,445
2025-11-26	0.705	0.729	0.703	0.729	0.729	2,579
2025-11-25	0.712	0.712	0.690	0.697	0.697	8,619
2025-11-24	0.678	0.738	0.677	0.705	0.705	3,009
2025-11-21	0.700	0.700	0.644	0.668	0.668	413
2025-11-20	0.790	0.797	0.710	0.710	0.710	4,321
2025-11-19	0.750	0.778	0.700	0.769	0.769	2,757
2025-11-18	0.800	0.800	0.774	0.777	0.777	5,896
2025-11-17	0.786	0.810	0.786	0.808	0.808	1,004

← NewerPage 4 of 17 · 992 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.