Kalray SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-27 | 7.920 | 8.310 | 7.560 | 7.670 | 7.670 | 171,254 |
| 2026-07-24 | 7.850 | 8.220 | 7.520 | 7.680 | 7.680 | 85,444 |
| 2026-07-23 | 8.500 | 8.500 | 7.740 | 7.800 | 7.800 | 155,748 |
| 2026-07-22 | 8.460 | 8.740 | 8.100 | 8.300 | 8.300 | 328,134 |
| 2026-07-21 | 6.960 | 8.200 | 6.950 | 8.200 | 8.200 | 290,542 |
| 2026-07-20 | 7.160 | 7.270 | 6.800 | 7.050 | 7.050 | 253,076 |
| 2026-07-17 | 8.200 | 8.480 | 7.030 | 7.450 | 7.450 | 437,616 |
| 2026-07-16 | 8.320 | 8.420 | 7.580 | 7.800 | 7.800 | 179,480 |
| 2026-07-15 | 8.500 | 8.910 | 8.310 | 8.320 | 8.320 | 115,849 |
| 2026-07-14 | 8.100 | 8.320 | 7.960 | 8.310 | 8.310 | 49,465 |
| 2026-07-13 | 8.690 | 8.710 | 8.070 | 8.120 | 8.120 | 74,682 |
| 2026-07-10 | 8.500 | 8.800 | 8.310 | 8.640 | 8.640 | 156,952 |
| 2026-07-09 | 8.210 | 8.600 | 8.030 | 8.600 | 8.600 | 164,833 |
| 2026-07-08 | 8.150 | 8.180 | 7.500 | 8.060 | 8.060 | 399,426 |
| 2026-07-07 | 9.110 | 9.200 | 8.300 | 8.390 | 8.390 | 206,177 |
| 2026-07-06 | 9.210 | 9.350 | 8.800 | 9.150 | 9.150 | 129,253 |
| 2026-07-03 | 8.690 | 9.710 | 8.600 | 9.420 | 9.420 | 425,141 |
| 2026-07-02 | 9.090 | 9.090 | 8.320 | 8.430 | 8.430 | 191,333 |
| 2026-07-01 | 8.720 | 9.350 | 8.560 | 9.020 | 9.020 | 362,229 |
| 2026-06-30 | 8.000 | 8.950 | 7.800 | 8.760 | 8.760 | 266,716 |
| 2026-06-29 | 8.200 | 8.350 | 7.700 | 8.000 | 8.000 | 215,231 |
| 2026-06-26 | 7.800 | 8.110 | 7.310 | 8.020 | 8.020 | 381,194 |
| 2026-06-25 | 8.650 | 9.080 | 7.830 | 7.990 | 7.990 | 245,496 |
| 2026-06-24 | 8.650 | 8.650 | 7.930 | 8.350 | 8.350 | 330,259 |
| 2026-06-23 | 9.020 | 9.570 | 8.620 | 8.760 | 8.760 | 274,671 |
| 2026-06-22 | 8.860 | 9.700 | 8.300 | 9.190 | 9.190 | 611,000 |
| 2026-06-19 | 9.300 | 9.500 | 7.510 | 8.800 | 8.800 | 548,425 |
| 2026-06-18 | 10.560 | 10.580 | 8.560 | 9.260 | 9.260 | 861,680 |
| 2026-06-17 | 10.600 | 10.800 | 10.000 | 10.500 | 10.500 | 248,989 |
| 2026-06-16 | 11.620 | 12.200 | 10.460 | 10.640 | 10.640 | 410,188 |
| 2026-06-15 | 11.600 | 12.220 | 11.200 | 11.440 | 11.440 | 427,728 |
| 2026-06-12 | 10.780 | 11.360 | 10.220 | 11.120 | 11.120 | 389,102 |
| 2026-06-11 | 9.860 | 10.500 | 9.620 | 9.870 | 9.870 | 214,386 |
| 2026-06-10 | 11.260 | 11.400 | 9.520 | 9.890 | 9.890 | 749,622 |
| 2026-06-09 | 12.280 | 12.460 | 11.200 | 11.200 | 11.200 | 256,854 |
| 2026-06-08 | 11.000 | 12.420 | 10.560 | 12.100 | 12.100 | 554,634 |
| 2026-06-05 | 13.220 | 13.220 | 11.660 | 11.900 | 11.900 | 328,564 |
| 2026-06-04 | 13.020 | 13.420 | 12.300 | 13.180 | 13.180 | 339,992 |
| 2026-06-03 | 14.340 | 14.460 | 13.200 | 13.500 | 13.500 | 406,115 |
| 2026-06-02 | 14.640 | 14.980 | 13.180 | 14.540 | 14.540 | 637,104 |
| 2026-06-01 | 13.960 | 16.000 | 13.720 | 14.260 | 14.260 | 1,201,596 |
| 2026-05-29 | 12.500 | 13.660 | 12.440 | 13.000 | 13.000 | 572,980 |
| 2026-05-28 | 12.840 | 13.200 | 11.680 | 12.240 | 12.240 | 782,574 |
| 2026-05-27 | 13.540 | 13.740 | 12.620 | 13.200 | 13.200 | 432,880 |
| 2026-05-26 | 14.000 | 14.800 | 12.600 | 13.500 | 13.500 | 1,080,626 |
| 2026-05-25 | 12.000 | 13.200 | 11.840 | 13.200 | 13.200 | 1,046,516 |
| 2026-05-22 | 10.020 | 11.400 | 9.930 | 11.060 | 11.060 | 928,357 |
| 2026-05-21 | 9.170 | 10.080 | 8.910 | 9.690 | 9.690 | 817,263 |
| 2026-05-20 | 8.260 | 8.920 | 8.250 | 8.880 | 8.880 | 293,692 |
| 2026-05-19 | 8.230 | 8.690 | 8.150 | 8.260 | 8.260 | 233,367 |
| 2026-05-18 | 8.250 | 8.780 | 8.140 | 8.210 | 8.210 | 259,662 |
| 2026-05-15 | 9.200 | 9.200 | 8.320 | 8.340 | 8.340 | 417,805 |
| 2026-05-14 | 8.250 | 9.380 | 8.100 | 9.300 | 9.300 | 591,841 |
| 2026-05-13 | 7.500 | 8.250 | 7.430 | 8.150 | 8.150 | 540,208 |
| 2026-05-12 | 7.500 | 7.860 | 7.200 | 7.400 | 7.400 | 223,294 |
| 2026-05-11 | 7.750 | 7.860 | 7.350 | 7.560 | 7.560 | 392,260 |
| 2026-05-08 | 7.800 | 8.290 | 7.410 | 7.980 | 7.980 | 384,857 |
| 2026-05-07 | 8.420 | 8.630 | 7.960 | 7.960 | 7.960 | 362,635 |
| 2026-05-06 | 8.650 | 9.100 | 8.300 | 8.420 | 8.420 | 557,170 |
| 2026-05-05 | 8.780 | 8.900 | 8.160 | 8.550 | 8.550 | 432,108 |
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.