Kerlink SAS historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	1.100	1.100	1.070	1.070	1.070	6,629
2026-07-24	1.120	1.135	1.100	1.105	1.105	1,645
2026-07-23	1.210	1.230	1.090	1.130	1.130	20,515
2026-07-22	1.050	1.200	1.050	1.200	1.200	21,638
2026-07-21	1.015	1.035	1.005	1.035	1.035	10,379
2026-07-20	1.005	1.050	0.992	1.000	1.000	41,252
2026-07-17	1.070	1.070	1.010	1.010	1.010	36,295
2026-07-16	1.080	1.090	1.050	1.070	1.070	18,234
2026-07-15	1.140	1.140	1.030	1.065	1.065	37,992
2026-07-14	1.150	1.150	1.110	1.135	1.135	9,186
2026-07-13	1.130	1.150	1.100	1.150	1.150	13,535
2026-07-10	1.185	1.185	1.080	1.165	1.165	125,088
2026-07-09	1.220	1.260	1.210	1.210	1.210	11,759
2026-07-08	1.300	1.305	1.220	1.260	1.260	26,455
2026-07-07	1.300	1.300	1.260	1.300	1.300	22,369
2026-07-06	1.290	1.300	1.265	1.275	1.275	19,399
2026-07-03	1.325	1.330	1.195	1.300	1.300	52,257
2026-07-02	1.330	1.375	1.320	1.325	1.325	26,040
2026-07-01	1.290	1.365	1.260	1.360	1.360	54,314
2026-06-30	1.230	1.295	1.230	1.290	1.290	46,849
2026-06-29	1.260	1.280	1.185	1.265	1.265	60,152
2026-06-26	1.240	1.295	1.185	1.280	1.280	139,966
2026-06-25	1.600	1.760	1.305	1.305	1.305	382,166
2026-06-24	1.115	1.220	1.115	1.220	1.220	57,231
2026-06-23	1.200	1.200	1.115	1.120	1.120	29,104
2026-06-22	1.120	1.210	1.110	1.200	1.200	44,846
2026-06-19	1.180	1.180	1.115	1.155	1.155	71,347
2026-06-18	1.280	1.280	1.190	1.200	1.200	57,150
2026-06-17	1.300	1.300	1.260	1.290	1.290	30,147
2026-06-16	1.390	1.520	1.260	1.300	1.300	313,428
2026-06-15	1.200	1.400	1.200	1.360	1.360	84,138
2026-06-12	1.250	1.270	1.200	1.200	1.200	44,188
2026-06-11	1.235	1.240	1.190	1.220	1.220	49,890
2026-06-10	1.310	1.310	1.180	1.245	1.245	176,349
2026-06-09	1.110	1.335	1.110	1.315	1.315	207,980
2026-06-08	1.130	1.150	1.110	1.150	1.150	36,091
2026-06-05	1.110	1.185	1.110	1.175	1.175	70,470
2026-06-04	1.150	1.150	1.110	1.110	1.110	62,734
2026-06-03	1.180	1.190	1.145	1.180	1.180	96,741
2026-06-02	1.215	1.215	1.170	1.200	1.200	67,734
2026-06-01	1.270	1.275	1.165	1.225	1.225	124,319
2026-05-29	1.230	1.265	1.155	1.215	1.215	115,429
2026-05-28	1.300	1.430	1.200	1.250	1.250	630,801
2026-05-27	0.964	1.340	0.964	1.260	1.260	873,630
2026-05-26	1.005	1.080	0.960	0.970	0.970	185,734
2026-05-25	0.900	1.165	0.900	1.000	1.000	383,495
2026-05-22	0.870	0.900	0.820	0.900	0.900	45,157
2026-05-21	0.870	0.870	0.824	0.868	0.868	16,250
2026-05-20	0.878	0.878	0.820	0.876	0.876	11,034
2026-05-19	0.868	0.868	0.848	0.848	0.848	8,578
2026-05-18	0.850	0.870	0.850	0.870	0.870	3,057
2026-05-15	0.880	0.890	0.822	0.878	0.878	6,403
2026-05-14	0.882	0.896	0.870	0.880	0.880	7,477
2026-05-13	0.878	0.880	0.862	0.880	0.880	6,900
2026-05-12	0.868	0.886	0.850	0.880	0.880	8,573
2026-05-11	0.870	0.880	0.860	0.870	0.870	12,639
2026-05-08	0.858	0.870	0.782	0.870	0.870	25,145
2026-05-07	0.830	0.860	0.828	0.860	0.860	3,710
2026-05-06	0.852	0.888	0.776	0.854	0.854	60,759
2026-05-05	0.852	0.870	0.850	0.866	0.866	3,571

← NewerPage 2 of 3 · 130 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.