Kalray S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-14	0.822	0.822	0.790	0.793	0.793	339
2025-11-13	0.854	0.856	0.830	0.830	0.830	939
2025-11-12	0.850	0.861	0.811	0.859	0.859	6,281
2025-11-11	0.845	0.845	0.820	0.844	0.844	20
2025-11-10	0.839	0.853	0.803	0.850	0.850	5,934
2025-11-07	0.870	0.885	0.780	0.841	0.841	4,316
2025-11-06	0.910	0.910	0.865	0.865	0.865	1,026
2025-11-05	0.920	0.931	0.906	0.918	0.918	567
2025-11-04	0.960	0.960	0.925	0.925	0.925	4,920
2025-11-03	1.022	1.040	0.988	0.995	0.995	1,093
2025-10-31	1.018	1.046	1.014	1.014	1.014	1,085
2025-10-30	1.020	1.068	0.996	1.060	1.060	1,132
2025-10-29	1.064	1.066	1.004	1.020	1.020	13,840
2025-10-28	1.026	1.076	1.026	1.066	1.066	9,585
2025-10-27	1.054	1.054	0.986	0.986	0.986	2,535
2025-10-24	0.969	0.969	0.969	0.969	0.969	574
2025-10-23	0.965	0.970	0.942	0.969	0.969	1,078
2025-10-22	0.950	0.979	0.935	0.979	0.979	9,713
2025-10-21	0.916	0.963	0.884	0.950	0.950	8,522
2025-10-20	0.960	0.980	0.915	0.940	0.940	5,414
2025-10-17	1.008	1.008	0.908	0.951	0.951	22,282
2025-10-16	1.030	1.032	0.982	0.999	0.999	13,922
2025-10-15	1.040	1.064	1.014	1.014	1.014	18,554
2025-10-14	1.048	1.058	1.012	1.018	1.018	7,848
2025-10-13	1.020	1.066	1.020	1.058	1.058	5,281
2025-10-10	1.090	1.112	1.002	1.032	1.032	19,572
2025-10-09	0.997	1.156	0.997	1.050	1.050	17,399
2025-10-08	1.012	1.036	0.972	0.996	0.996	5,330
2025-10-07	1.046	1.048	1.014	1.020	1.020	6,586
2025-10-06	1.100	1.118	1.016	1.030	1.030	12,807
2025-10-03	1.020	1.066	1.002	1.040	1.040	12,130
2025-10-02	1.086	1.090	0.981	1.030	1.030	15,482
2025-10-01	1.080	1.148	1.056	1.076	1.076	13,185
2025-09-30	1.060	1.074	0.975	1.060	1.060	10,638
2025-09-29	1.120	1.242	1.036	1.101	1.101	57,276
2025-09-26	1.238	1.410	1.032	1.110	1.110	71,267
2025-09-25	0.890	1.296	0.870	1.232	1.232	223,369
2025-09-24	0.740	0.860	0.695	0.822	0.822	30,115
2025-09-23	0.770	0.770	0.718	0.720	0.720	15,910
2025-09-22	0.728	0.821	0.722	0.770	0.770	23,369
2025-09-19	0.700	0.740	0.674	0.726	0.726	20,353
2025-09-18	0.640	0.744	0.640	0.710	0.710	13,366
2025-09-17	0.670	0.686	0.630	0.650	0.650	13,108
2025-09-16	0.642	0.739	0.642	0.670	0.670	24,992
2025-09-15	0.650	0.658	0.635	0.646	0.646	4,529
2025-09-12	0.740	0.769	0.636	0.636	0.636	43,474
2025-09-11	0.531	0.837	0.531	0.734	0.734	131,614
2025-09-10	0.480	0.544	0.480	0.537	0.537	20,751
2025-09-09	0.493	0.493	0.484	0.485	0.485	1,653
2025-09-08	0.500	0.504	0.480	0.480	0.480	11,430
2025-09-05	0.514	0.522	0.504	0.505	0.505	19,757
2025-09-04	0.528	0.529	0.512	0.512	0.512	958
2025-09-03	0.517	0.530	0.511	0.530	0.530	8,904
2025-09-02	0.546	0.546	0.505	0.511	0.511	11,240
2025-09-01	0.532	0.534	0.520	0.534	0.534	18,839
2025-08-29	0.530	0.540	0.529	0.531	0.531	20,739
2025-08-28	0.556	0.556	0.523	0.533	0.533	16,179
2025-08-27	0.560	0.570	0.520	0.520	0.520	26,612
2025-08-26	0.577	0.577	0.550	0.557	0.557	3,232
2025-08-25	0.564	0.577	0.564	0.577	0.577	792

← NewerPage 5 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.