Kalray SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 3.650 | 3.740 | 3.600 | 3.710 | 3.710 | 91,969 |
| 2026-10-16 | 3.800 | 3.900 | 3.670 | 3.715 | 3.715 | 113,045 |
| 2026-10-15 | 4.020 | 4.020 | 3.620 | 3.750 | 3.750 | 205,464 |
| 2026-10-14 | 4.110 | 4.190 | 3.825 | 3.860 | 3.860 | 175,404 |
| 2026-10-13 | 4.150 | 4.270 | 4.030 | 4.045 | 4.045 | 117,770 |
| 2026-10-12 | 4.180 | 4.380 | 4.085 | 4.180 | 4.180 | 170,270 |
| 2026-10-09 | 4.260 | 4.445 | 4.245 | 4.245 | 4.245 | 76,651 |
| 2026-10-08 | 4.455 | 4.455 | 4.155 | 4.235 | 4.235 | 168,264 |
| 2026-10-07 | 4.600 | 4.700 | 4.360 | 4.480 | 4.480 | 104,651 |
| 2026-10-06 | 4.600 | 4.755 | 4.595 | 4.650 | 4.650 | 61,200 |
| 2026-10-05 | 4.515 | 4.810 | 4.510 | 4.585 | 4.585 | 170,329 |
| 2026-10-02 | 4.565 | 4.840 | 4.345 | 4.515 | 4.515 | 181,907 |
| 2026-10-01 | 5.000 | 5.000 | 4.505 | 4.560 | 4.560 | 120,643 |
| 2026-09-30 | 4.625 | 4.850 | 4.510 | 4.735 | 4.735 | 194,056 |
| 2026-09-29 | 4.450 | 4.895 | 4.360 | 4.520 | 4.520 | 510,192 |
| 2026-09-28 | 5.010 | 5.010 | 4.255 | 4.365 | 4.365 | 505,489 |
| 2026-09-25 | 5.500 | 5.750 | 4.575 | 5.000 | 5.000 | 585,826 |
| 2026-09-24 | 5.250 | 5.470 | 5.080 | 5.470 | 5.470 | 139,582 |
| 2026-09-23 | 5.140 | 5.380 | 5.140 | 5.240 | 5.240 | 151,141 |
| 2026-09-22 | 5.280 | 5.360 | 5.010 | 5.130 | 5.130 | 106,784 |
| 2026-09-21 | 5.210 | 5.400 | 5.000 | 5.400 | 5.400 | 103,493 |
| 2026-09-18 | 5.250 | 5.330 | 5.050 | 5.180 | 5.180 | 107,002 |
| 2026-09-17 | 5.250 | 5.500 | 5.250 | 5.280 | 5.280 | 90,171 |
| 2026-09-16 | 5.200 | 5.360 | 5.200 | 5.310 | 5.310 | 72,064 |
| 2026-09-15 | 5.050 | 5.450 | 5.000 | 5.140 | 5.140 | 150,997 |
| 2026-09-14 | 5.650 | 5.700 | 5.150 | 5.250 | 5.250 | 185,828 |
| 2026-09-11 | 5.760 | 5.980 | 5.710 | 5.860 | 5.860 | 58,283 |
| 2026-09-10 | 5.740 | 6.000 | 5.700 | 5.760 | 5.760 | 68,226 |
| 2026-09-09 | 5.900 | 5.930 | 5.690 | 5.750 | 5.750 | 73,406 |
| 2026-09-08 | 6.170 | 6.240 | 5.790 | 5.900 | 5.900 | 158,460 |
| 2026-09-07 | 5.790 | 6.150 | 5.745 | 6.040 | 6.040 | 259,628 |
| 2026-09-04 | 5.600 | 5.680 | 5.500 | 5.650 | 5.650 | 90,520 |
| 2026-09-03 | 5.480 | 5.950 | 5.480 | 5.580 | 5.580 | 167,135 |
| 2026-09-02 | 5.580 | 5.605 | 5.280 | 5.480 | 5.480 | 186,031 |
| 2026-09-01 | 5.670 | 5.880 | 5.630 | 5.640 | 5.640 | 98,591 |
| 2026-08-31 | 5.640 | 6.040 | 5.580 | 5.680 | 5.680 | 236,582 |
| 2026-08-28 | 5.760 | 6.030 | 5.580 | 5.700 | 5.700 | 153,274 |
| 2026-08-27 | 6.300 | 6.450 | 5.810 | 5.810 | 5.810 | 207,190 |
| 2026-08-26 | 6.240 | 6.280 | 6.010 | 6.140 | 6.140 | 87,771 |
| 2026-08-25 | 5.950 | 6.230 | 5.870 | 6.200 | 6.200 | 79,621 |
| 2026-08-24 | 6.060 | 6.140 | 5.910 | 5.980 | 5.980 | 92,137 |
| 2026-08-21 | 6.040 | 6.240 | 5.800 | 6.060 | 6.060 | 126,113 |
| 2026-08-20 | 6.200 | 6.280 | 6.010 | 6.040 | 6.040 | 77,906 |
| 2026-08-19 | 6.160 | 6.300 | 6.030 | 6.180 | 6.180 | 120,063 |
| 2026-08-18 | 6.390 | 6.400 | 6.120 | 6.160 | 6.160 | 171,195 |
| 2026-08-17 | 6.490 | 6.580 | 6.220 | 6.420 | 6.420 | 247,919 |
| 2026-08-14 | 6.820 | 6.910 | 6.410 | 6.590 | 6.590 | 332,407 |
| 2026-08-13 | 6.950 | 7.090 | 6.810 | 6.850 | 6.850 | 129,949 |
| 2026-08-12 | 6.940 | 7.100 | 6.810 | 6.870 | 6.870 | 109,071 |
| 2026-08-11 | 7.150 | 7.170 | 6.900 | 6.960 | 6.960 | 146,417 |
| 2026-08-10 | 7.300 | 7.670 | 7.020 | 7.100 | 7.100 | 199,797 |
| 2026-08-07 | 7.480 | 7.480 | 7.190 | 7.320 | 7.320 | 55,480 |
| 2026-08-06 | 7.380 | 7.480 | 7.070 | 7.430 | 7.430 | 136,787 |
| 2026-08-05 | 7.380 | 7.620 | 7.200 | 7.380 | 7.380 | 201,939 |
| 2026-08-04 | 6.900 | 7.300 | 6.900 | 7.140 | 7.140 | 168,819 |
| 2026-08-03 | 7.200 | 7.300 | 6.700 | 6.800 | 6.800 | 185,509 |
| 2026-07-31 | 7.760 | 7.790 | 6.990 | 7.000 | 7.000 | 212,515 |
| 2026-07-30 | 7.090 | 7.650 | 6.920 | 7.420 | 7.420 | 243,908 |
| 2026-07-29 | 6.980 | 7.200 | 6.290 | 6.900 | 6.900 | 303,441 |
| 2026-07-28 | 8.090 | 8.320 | 6.790 | 6.930 | 6.930 | 432,760 |
Page 1 of 22 · 1,281 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.