Paris - Delayed Quote EUR

Kalray S.A. (ALKAL.PA)

Compare
1.2200 +0.0400 (+3.39%)
At close: October 22 at 5:35 PM GMT+2
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Oct 22, 2024 1.1880 1.2260 1.1260 1.2200 1.2200 85,477
Oct 21, 2024 1.2340 1.3280 1.1620 1.1800 1.1800 128,732
Oct 18, 2024 1.2000 1.3200 1.1900 1.2500 1.2500 146,403
Oct 17, 2024 1.2100 1.2400 1.1400 1.2220 1.2220 134,160
Oct 16, 2024 1.5000 1.5300 1.0980 1.2120 1.2120 550,464
Oct 15, 2024 1.6260 1.6580 1.5000 1.5000 1.5000 146,108
Oct 14, 2024 1.6920 1.7860 1.6140 1.6140 1.6140 65,653
Oct 11, 2024 1.6000 1.7360 1.5600 1.6920 1.6920 50,930
Oct 10, 2024 1.7000 1.7120 1.6000 1.6000 1.6000 81,080
Oct 9, 2024 1.5900 1.7480 1.4340 1.7140 1.7140 258,544
Oct 8, 2024 1.6300 1.6860 1.5700 1.5960 1.5960 78,201
Oct 7, 2024 1.6640 1.7840 1.6000 1.6300 1.6300 169,411
Oct 4, 2024 1.6100 1.7700 1.5800 1.7200 1.7200 233,049
Oct 3, 2024 2.0600 2.1450 1.5420 1.5700 1.5700 412,777
Oct 2, 2024 2.0800 2.1700 1.9800 2.0850 2.0850 137,846
Oct 1, 2024 2.3700 2.3700 2.0350 2.0500 2.0500 158,796
Sep 30, 2024 2.5900 2.5900 2.3350 2.3950 2.3950 131,589
Sep 27, 2024 2.4200 2.7700 2.3950 2.6000 2.6000 305,436
Sep 26, 2024 2.8800 3.0200 2.4000 2.4050 2.4050 393,492
Sep 25, 2024 2.1650 2.8000 2.1650 2.7950 2.7950 486,799
Sep 24, 2024 2.0900 2.2950 2.0800 2.1500 2.1500 146,533
Sep 23, 2024 2.3300 2.3750 2.0800 2.0800 2.0800 315,464
Sep 20, 2024 2.1000 2.7550 1.9820 2.3400 2.3400 782,012
Sep 19, 2024 2.3300 2.7900 2.2200 2.3000 2.3000 500,713
Sep 18, 2024 2.3000 2.5350 2.0800 2.3000 2.3000 242,714
Sep 17, 2024 2.1650 2.4550 1.9500 2.3000 2.3000 347,651
Sep 16, 2024 2.5750 2.5750 2.0500 2.1500 2.1500 269,581
Sep 13, 2024 2.6000 2.8600 2.3400 2.6850 2.6850 320,432
Sep 12, 2024 3.7550 4.3500 2.6600 2.8000 2.8000 342,888
Sep 11, 2024 3.4400 3.7800 2.9450 3.7000 3.7000 267,800
Sep 10, 2024 4.4900 4.5300 3.3000 3.3300 3.3300 246,024
Sep 9, 2024 4.7200 4.7200 4.3600 4.4900 4.4900 52,589
Sep 6, 2024 4.9050 4.9050 4.7200 4.7400 4.7400 29,102
Sep 5, 2024 4.9100 5.0800 4.8700 4.9050 4.9050 29,874
Sep 4, 2024 4.8400 5.0500 4.7200 4.9050 4.9050 32,502
Sep 3, 2024 5.1900 5.3700 4.8400 4.8600 4.8600 47,632
Sep 2, 2024 5.7700 5.7700 5.2000 5.2500 5.2500 66,675
Aug 30, 2024 5.9500 5.9500 5.6900 5.7600 5.7600 19,034
Aug 29, 2024 5.7900 6.0000 5.6500 5.9500 5.9500 22,679
Aug 28, 2024 5.7500 5.9500 5.7500 5.7600 5.7600 15,375
Aug 27, 2024 5.9200 6.1100 5.7200 5.7200 5.7200 26,476
Aug 26, 2024 6.1000 6.1100 5.9000 5.9100 5.9100 14,281
Aug 23, 2024 6.0000 6.1800 5.8000 6.1000 6.1000 53,699
Aug 22, 2024 6.4900 6.5500 6.0300 6.0500 6.0500 49,796
Aug 21, 2024 6.1800 6.6500 6.1800 6.4700 6.4700 37,030
Aug 20, 2024 6.2400 6.5500 6.1200 6.1800 6.1800 53,922
Aug 19, 2024 7.2900 7.2900 6.2100 6.2100 6.2100 153,051
Aug 16, 2024 7.7400 7.7700 7.3100 7.3300 7.3300 35,914
Aug 15, 2024 7.5800 7.8000 7.5800 7.7100 7.7100 10,072
Aug 14, 2024 7.6800 7.7000 7.5200 7.5600 7.5600 27,874
Aug 13, 2024 7.7600 7.8300 7.6300 7.6800 7.6800 16,646
Aug 12, 2024 8.2000 8.2300 7.7000 7.7400 7.7400 38,986
Aug 9, 2024 7.8800 8.5500 7.8600 8.1800 8.1800 36,540
Aug 8, 2024 8.3800 8.3800 7.5500 7.8400 7.8400 48,042
Aug 7, 2024 7.9600 8.5000 7.7500 8.3500 8.3500 32,825
Aug 6, 2024 7.7300 8.0800 7.7200 7.9100 7.9100 24,582
Aug 5, 2024 7.8000 7.8100 7.5100 7.7400 7.7400 68,563
Aug 2, 2024 8.7500 9.1600 7.9000 8.1000 8.1000 169,679
Aug 1, 2024 8.4700 8.5900 7.8000 7.9600 7.9600 59,709
Jul 31, 2024 8.7500 8.7500 8.4500 8.4500 8.4500 25,283
Jul 30, 2024 8.6200 8.8700 8.4300 8.7400 8.7400 20,228
Jul 29, 2024 9.4000 9.4000 8.3100 8.6400 8.6400 70,647
Jul 26, 2024 8.9600 9.4000 8.9500 9.4000 9.4000 19,983
Jul 25, 2024 9.3900 9.3900 8.9100 8.9800 8.9800 36,320
Jul 24, 2024 9.4300 9.5700 9.3200 9.4000 9.4000 13,220
Jul 23, 2024 9.6700 9.6900 9.3800 9.4000 9.4000 20,325
Jul 22, 2024 9.2300 9.7200 9.1800 9.6900 9.6900 35,832
Jul 19, 2024 9.4000 9.5400 9.2000 9.2300 9.2300 32,835
Jul 18, 2024 9.3500 9.6100 9.2700 9.5400 9.5400 52,235
Jul 17, 2024 9.6300 9.6500 9.1000 9.3200 9.3200 48,530
Jul 16, 2024 10.0600 10.3800 9.6300 9.6800 9.6800 44,948
Jul 15, 2024 10.7000 10.7000 10.0000 10.1800 10.1800 79,065
Jul 12, 2024 11.0000 11.1200 10.4200 10.6800 10.6800 114,619
Jul 11, 2024 11.9400 11.9800 11.5000 11.6400 11.6400 29,259
Jul 10, 2024 12.2800 12.2800 11.6000 11.9200 11.9200 38,091
Jul 9, 2024 12.1800 12.7200 12.0800 12.2800 12.2800 27,523
Jul 8, 2024 12.5000 12.5000 11.8200 12.1800 12.1800 29,334
Jul 5, 2024 12.0800 13.0600 12.0800 12.5400 12.5400 46,231
Jul 4, 2024 11.8800 12.1000 11.4200 12.0600 12.0600 25,174
Jul 3, 2024 11.2200 12.0000 10.9800 11.8200 11.8200 29,042
Jul 2, 2024 11.2000 11.6000 10.9600 11.2600 11.2600 21,604
Jul 1, 2024 12.0000 12.1600 11.0000 11.3000 11.3000 65,127
Jun 28, 2024 12.5200 12.5200 11.4000 11.8400 11.8400 58,233
Jun 27, 2024 13.2200 13.3600 12.4400 12.5200 12.5200 64,126
Jun 26, 2024 14.0800 14.1000 13.2000 13.2400 13.2400 25,532
Jun 25, 2024 13.9600 14.1400 13.6000 14.0800 14.0800 16,645
Jun 24, 2024 13.6000 14.1400 13.2600 13.9600 13.9600 14,403
Jun 21, 2024 14.1600 14.1600 13.5000 13.6000 13.6000 29,376
Jun 20, 2024 14.1600 14.3400 14.0400 14.1400 14.1400 14,338
Jun 19, 2024 14.7200 15.1800 14.0400 14.1400 14.1400 27,057
Jun 18, 2024 13.9000 14.8000 13.8800 14.6800 14.6800 47,413
Jun 17, 2024 13.9200 15.0000 13.9000 13.9000 13.9000 39,420
Jun 14, 2024 15.5800 15.5800 13.4400 13.9000 13.9000 85,789
Jun 13, 2024 16.2600 16.2600 15.6000 15.6000 15.6000 17,237
Jun 12, 2024 16.2000 16.3800 16.0200 16.2400 16.2400 20,569
Jun 11, 2024 16.6000 16.6000 16.2000 16.2000 16.2000 37,587
Jun 10, 2024 16.2000 16.6400 15.8800 16.6000 16.6000 54,285
Jun 7, 2024 17.0000 17.0000 16.0800 16.3000 16.3000 24,416
Jun 6, 2024 17.1600 17.6800 16.5400 16.7600 16.7600 57,677
Jun 5, 2024 15.5000 17.1400 15.0000 16.9000 16.9000 112,473
Jun 4, 2024 17.5000 17.6200 15.6200 15.6200 15.6200 90,024
Jun 3, 2024 17.7600 18.0600 17.6000 17.6200 17.6200 9,934
May 31, 2024 17.8600 17.9800 17.6400 17.7000 17.7000 6,687
May 30, 2024 17.8000 18.0400 17.6400 17.8600 17.8600 10,916
May 29, 2024 18.2000 18.3200 17.6600 17.9600 17.9600 12,295
May 28, 2024 17.9000 18.3600 17.8000 18.1400 18.1400 11,262
May 27, 2024 18.3000 18.3000 17.7400 18.0000 18.0000 10,396
May 24, 2024 18.4400 18.4400 18.1000 18.3600 18.3600 13,890
May 23, 2024 18.1000 18.9000 18.0000 18.5800 18.5800 34,226
May 22, 2024 17.8600 18.4600 17.6200 18.0600 18.0600 29,645
May 21, 2024 17.4800 17.4800 16.9200 17.1000 17.1000 21,954
May 20, 2024 17.7000 17.7000 17.4400 17.4800 17.4800 10,198
May 17, 2024 18.2400 18.3800 17.6400 17.7000 17.7000 21,735
May 16, 2024 18.5400 18.6600 18.2200 18.3000 18.3000 12,140
May 15, 2024 18.1000 18.7400 18.1000 18.5400 18.5400 15,873
May 14, 2024 17.8000 18.1800 17.6000 18.0600 18.0600 10,901
May 13, 2024 18.2000 18.2000 17.7000 17.8000 17.8000 7,881
May 10, 2024 17.6600 18.6800 17.6600 18.2600 18.2600 18,480
May 9, 2024 17.9000 17.9000 17.6400 17.7400 17.7400 4,691
May 8, 2024 18.2600 18.3400 17.9000 18.1000 18.1000 6,354
May 7, 2024 18.1800 18.6600 18.1800 18.2400 18.2400 15,821
May 6, 2024 18.4800 18.4800 17.9600 18.2000 18.2000 12,875
May 3, 2024 18.1200 18.6600 18.1200 18.2800 18.2800 25,334
May 2, 2024 17.3000 18.2400 17.2200 18.1000 18.1000 19,033
Apr 30, 2024 17.3400 17.3400 17.0400 17.1600 17.1600 9,891
Apr 29, 2024 17.5000 17.7600 17.0000 17.2800 17.2800 20,834
Apr 26, 2024 16.8000 17.2000 16.7800 17.0600 17.0600 12,848
Apr 25, 2024 17.6000 17.6000 16.7200 16.7200 16.7200 30,353
Apr 24, 2024 18.5000 18.8200 17.4200 17.5600 17.5600 82,806
Apr 23, 2024 17.1000 17.4800 16.8400 17.0200 17.0200 14,018
Apr 22, 2024 16.7000 17.0800 16.5400 17.0000 17.0000 16,099
Apr 19, 2024 16.5800 16.6000 16.2000 16.6000 16.6000 12,298
Apr 18, 2024 16.4000 16.6600 16.2000 16.6000 16.6000 10,127
Apr 17, 2024 16.4200 16.7400 16.2600 16.4200 16.4200 7,486
Apr 16, 2024 16.1000 16.4400 16.0400 16.4200 16.4200 18,516
Apr 15, 2024 16.6000 16.6000 16.1800 16.2600 16.2600 14,326
Apr 12, 2024 16.8400 17.1000 16.6200 16.6200 16.6200 16,733
Apr 11, 2024 16.7200 17.2800 16.6600 16.7600 16.7600 29,020
Apr 10, 2024 17.6800 17.6800 16.6200 16.8400 16.8400 29,832
Apr 9, 2024 17.7000 18.0000 17.5600 17.6800 17.6800 15,138
Apr 8, 2024 18.6000 18.6600 17.9200 18.1200 18.1200 29,529
Apr 5, 2024 18.3000 19.6000 17.7000 18.9200 18.9200 51,738
Apr 4, 2024 17.7000 18.5600 17.2000 18.4200 18.4200 37,443
Apr 3, 2024 16.5400 18.0400 16.5000 17.7000 17.7000 70,125
Apr 2, 2024 15.7600 16.2600 15.5000 16.1200 16.1200 33,616
Mar 28, 2024 16.3800 16.3800 15.6000 15.8000 15.8000 43,919
Mar 27, 2024 16.3000 16.6000 16.0000 16.3600 16.3600 34,284
Mar 26, 2024 16.7200 16.7200 16.2800 16.3600 16.3600 20,540
Mar 25, 2024 16.7000 16.8400 16.3000 16.7200 16.7200 23,671
Mar 22, 2024 17.1600 17.1600 16.5200 16.7400 16.7400 27,025
Mar 21, 2024 17.7600 17.9400 16.8600 17.1800 17.1800 49,309
Mar 20, 2024 17.7400 18.0000 17.6600 17.7400 17.7400 8,982
Mar 19, 2024 17.6400 17.9000 17.5000 17.7400 17.7400 19,449
Mar 18, 2024 17.9000 18.1600 17.6000 17.6200 17.6200 22,278
Mar 15, 2024 18.0000 18.0800 17.8000 17.9200 17.9200 18,319
Mar 14, 2024 18.2600 18.6400 17.6800 18.0000 18.0000 52,534
Mar 13, 2024 19.5400 19.5400 18.2200 18.4600 18.4600 39,055
Mar 12, 2024 20.2000 20.2000 19.3800 19.5400 19.5400 16,112
Mar 11, 2024 19.9800 21.0000 19.9000 20.1000 20.1000 31,800
Mar 8, 2024 19.9200 20.3000 19.6400 20.2500 20.2500 24,704
Mar 7, 2024 19.5000 20.2000 19.4600 19.9000 19.9000 13,393
Mar 6, 2024 19.3400 19.7000 19.2000 19.5000 19.5000 8,428
Mar 5, 2024 19.9600 19.9600 19.1800 19.3400 19.3400 15,241
Mar 4, 2024 19.7000 20.2000 19.6800 19.9200 19.9200 19,231
Mar 1, 2024 19.3200 19.8800 19.1200 19.7000 19.7000 27,142
Feb 29, 2024 19.6800 19.6800 19.1800 19.3000 19.3000 12,996
Feb 28, 2024 20.3000 20.3000 19.5200 19.6600 19.6600 14,840
Feb 27, 2024 20.4500 20.4500 19.9600 20.3000 20.3000 12,279
Feb 26, 2024 20.2000 20.6000 19.9000 20.5000 20.5000 11,690
Feb 23, 2024 20.1000 20.5500 19.9600 20.3000 20.3000 27,098
Feb 22, 2024 19.7200 20.7500 19.7200 20.0500 20.0500 39,938
Feb 21, 2024 19.1200 19.6000 18.8000 19.1200 19.1200 28,863
Feb 20, 2024 19.9400 20.0500 19.0000 19.1200 19.1200 37,505
Feb 19, 2024 21.2500 21.2500 19.6200 20.0000 20.0000 37,121
Feb 16, 2024 21.8000 22.3500 21.2500 21.2500 21.2500 22,313
Feb 15, 2024 21.3000 21.8000 21.1000 21.8000 21.8000 18,144
Feb 14, 2024 20.6000 21.4000 20.2000 21.3000 21.3000 18,514
Feb 13, 2024 20.8000 20.9500 20.1500 20.6500 20.6500 16,630
Feb 12, 2024 22.4000 22.5000 20.2000 20.8000 20.8000 48,238
Feb 9, 2024 21.2000 23.2000 20.4000 22.4000 22.4000 132,522
Feb 8, 2024 18.5000 21.0000 18.5000 21.0000 21.0000 115,529
Feb 7, 2024 18.1200 18.2200 17.4000 17.4400 17.4400 39,417
Feb 6, 2024 18.3600 18.6600 18.2200 18.2200 18.2200 13,647
Feb 5, 2024 19.1600 19.2200 18.2600 18.3600 18.3600 28,881
Feb 2, 2024 19.7000 19.8000 19.2200 19.2600 19.2600 18,977
Feb 1, 2024 19.5800 19.8800 19.3600 19.6600 19.6600 11,155
Jan 31, 2024 19.2000 19.7000 18.8400 19.6000 19.6000 15,957
Jan 30, 2024 20.0000 20.1500 19.0000 19.2000 19.2000 23,328
Jan 29, 2024 19.9600 20.4000 19.8600 20.0000 20.0000 32,661
Jan 26, 2024 19.8800 20.1500 19.3800 19.9600 19.9600 20,598
Jan 25, 2024 20.6500 20.6500 19.7800 19.9000 19.9000 37,741
Jan 24, 2024 20.6500 21.2500 20.4000 20.6500 20.6500 21,592
Jan 23, 2024 20.5000 21.0000 20.2500 20.6500 20.6500 13,535
Jan 22, 2024 20.4000 21.0000 19.9400 20.5000 20.5000 25,124
Jan 19, 2024 19.4400 20.2000 19.3800 20.2000 20.2000 21,329
Jan 18, 2024 19.3600 19.7600 19.0800 19.4200 19.4200 23,524
Jan 17, 2024 19.2400 19.4800 18.8600 19.3400 19.3400 22,312
Jan 16, 2024 18.9400 19.3800 18.6400 19.2400 19.2400 20,265
Jan 15, 2024 19.0000 19.3200 18.7200 18.9400 18.9400 60,329
Jan 12, 2024 18.8000 18.8000 17.5800 18.5000 18.5000 133,853
Jan 11, 2024 20.0500 20.6000 19.9200 20.2000 20.2000 18,650
Jan 10, 2024 20.4000 20.4000 19.5000 19.7800 19.7800 24,802
Jan 9, 2024 20.5000 20.7500 20.3000 20.4500 20.4500 17,545
Jan 8, 2024 19.9200 20.5000 19.8000 20.3000 20.3000 19,347
Jan 5, 2024 20.6500 20.6500 20.1500 20.3000 20.3000 12,945
Jan 4, 2024 20.2000 20.9000 20.1000 20.6500 20.6500 26,648
Jan 3, 2024 21.1000 21.1000 20.1000 20.2000 20.2000 22,160
Jan 2, 2024 20.8000 21.8500 20.8000 21.1000 21.1000 35,758
Dec 29, 2023 20.8000 21.2500 20.6500 20.7500 20.7500 8,805
Dec 28, 2023 20.9000 20.9000 20.6500 20.8000 20.8000 10,127
Dec 27, 2023 21.5000 21.7500 20.9000 20.9000 20.9000 18,824
Dec 22, 2023 21.0000 21.5000 21.0000 21.5000 21.5000 24,528
Dec 21, 2023 21.4000 21.4000 20.8000 21.1000 21.1000 23,456
Dec 20, 2023 21.5000 21.5500 20.9000 21.4500 21.4500 26,190
Dec 19, 2023 20.5000 21.5000 20.5000 21.5000 21.5000 25,939
Dec 18, 2023 20.7500 20.7500 20.1000 20.5000 20.5000 21,514
Dec 15, 2023 20.5000 21.0000 20.1000 20.7500 20.7500 34,917
Dec 14, 2023 20.7500 21.5500 20.4000 20.4500 20.4500 31,944
Dec 13, 2023 21.4500 21.9500 20.3000 20.7000 20.7000 45,692
Dec 12, 2023 22.8000 22.8000 21.3000 21.5000 21.5000 28,475
Dec 11, 2023 23.2000 23.2000 22.4500 22.8000 22.8000 11,712
Dec 8, 2023 22.6000 23.4000 22.6000 23.2000 23.2000 25,150
Dec 7, 2023 23.8000 23.8000 22.1500 22.5500 22.5500 38,480
Dec 6, 2023 23.9000 24.0000 23.6000 23.8000 23.8000 10,398
Dec 5, 2023 23.4000 24.1500 23.0500 23.9000 23.9000 38,041
Dec 4, 2023 23.8000 24.6500 23.2500 23.6000 23.6000 24,304
Dec 1, 2023 23.5000 23.7500 22.8500 23.4000 23.4000 13,644
Nov 30, 2023 23.4500 23.7000 22.7000 23.4000 23.4000 27,014
Nov 29, 2023 22.6500 23.5000 22.5000 23.2000 23.2000 46,489
Nov 28, 2023 21.8500 22.0000 21.4000 21.9000 21.9000 8,866
Nov 27, 2023 21.9000 22.0500 21.5500 21.8500 21.8500 8,643
Nov 24, 2023 21.0500 21.9500 21.0500 21.7000 21.7000 12,566
Nov 23, 2023 21.0000 21.0000 20.2500 21.0000 21.0000 14,923
Nov 22, 2023 20.7500 21.3500 20.7500 20.9500 20.9500 11,323
Nov 21, 2023 21.4000 21.7000 20.5000 20.7500 20.7500 17,396
Nov 20, 2023 21.9000 22.0000 21.1500 21.3000 21.3000 15,945
Nov 17, 2023 21.2000 22.1500 21.2000 21.9500 21.9500 20,010
Nov 16, 2023 21.0500 21.6500 20.7000 21.1500 21.1500 16,263
Nov 15, 2023 20.6000 21.2500 20.2000 21.1000 21.1000 47,029
Nov 14, 2023 20.3000 20.6000 20.1500 20.4000 20.4000 22,601
Nov 13, 2023 20.4500 20.6000 20.0000 20.1500 20.1500 16,141
Nov 10, 2023 20.2000 20.2500 19.5000 20.0000 20.0000 16,517
Nov 9, 2023 19.5000 20.5500 19.2400 20.2000 20.2000 28,785
Nov 8, 2023 19.6000 19.9600 19.3800 19.5000 19.5000 14,116
Nov 7, 2023 19.5800 19.7000 19.1000 19.6000 19.6000 22,623
Nov 6, 2023 19.1200 19.6600 19.1000 19.5800 19.5800 17,576
Nov 3, 2023 18.9000 19.5800 18.7600 19.0800 19.0800 20,938
Nov 2, 2023 18.2400 19.6800 18.2400 18.7800 18.7800 36,733
Nov 1, 2023 17.7000 18.3200 17.5600 18.2200 18.2200 14,936
Oct 31, 2023 17.6800 18.0800 17.6200 17.7000 17.7000 15,217
Oct 30, 2023 18.2400 18.3600 17.6200 17.6400 17.6400 18,734
Oct 27, 2023 18.5600 18.5600 17.6000 18.2200 18.2200 34,918
Oct 26, 2023 18.0000 18.7600 17.7600 18.5600 18.5600 19,885
Oct 25, 2023 18.7000 18.7000 17.8200 18.0600 18.0600 23,371
Oct 24, 2023 18.5400 18.9000 18.4000 18.7000 18.7000 9,588
Oct 23, 2023 18.2800 18.5400 18.0400 18.5400 18.5400 11,180

Related Tickers