Kalray SA (FR:ALKAL)
:ALKAL
Time Period
3M
Events
Historical Prices
Rows:
Apr 10, 2026
3.58
4.15
3.58
4.00
4.00
+12.99%
478,173
0.88
Apr 09, 2026
3.50
3.60
3.40
3.54
3.54
+0.43%
121,446
0.22
Apr 08, 2026
3.62
3.98
3.44
3.53
3.53
+10.16%
415,370
0.77
Apr 07, 2026
3.44
3.52
3.10
3.20
3.20
-6.02%
206,219
0.38
Apr 06, 2026
3.41
3.50
3.28
3.41
3.41
0.00%
0
0.00
Apr 03, 2026
3.41
3.50
3.28
3.41
3.41
0.00%
0
0.00
Apr 02, 2026
3.40
3.50
3.28
3.41
3.41
-2.71%
149,199
0.27
Apr 01, 2026
3.25
3.62
3.21
3.50
3.50
+16.67%
330,269
0.61
Mar 31, 2026
3.09
3.14
2.79
3.00
3.00
-5.51%
347,655
0.64
Mar 30, 2026
3.36
3.37
2.95
3.18
3.18
-6.20%
371,873
0.70
Mar 27, 2026
3.76
3.82
3.38
3.39
3.39
-9.25%
308,115
0.58
Mar 26, 2026
3.88
3.88
3.71
3.73
3.73
-4.60%
154,532
0.28
Mar 25, 2026
3.87
4.03
3.87
3.91
3.91
+0.26%
107,427
0.20
Mar 24, 2026
4.04
4.04
3.74
3.90
3.90
-2.86%
116,813
0.22
Mar 23, 2026
3.96
4.13
3.65
4.02
4.02
-0.99%
330,302
0.61
Mar 20, 2026
4.18
4.28
4.05
4.06
4.06
-1.70%
154,975
0.29
Mar 19, 2026
4.31
4.31
4.04
4.13
4.13
-7.30%
211,215
0.39
Mar 18, 2026
4.40
4.55
4.26
4.45
4.45
+1.48%
150,737
0.28
Mar 17, 2026
4.21
4.40
4.01
4.39
4.39
+3.42%
136,883
0.25
Mar 16, 2026
4.10
4.29
4.02
4.24
4.24
+5.60%
130,973
0.24
Mar 13, 2026
4.18
4.21
3.95
4.02
4.02
-2.07%
125,742
0.23
Mar 12, 2026
4.49
4.56
4.05
4.10
4.10
-9.19%
254,525
0.48
Mar 11, 2026
3.98
4.56
3.79
4.52
4.52
+12.88%
424,305
0.80
Mar 10, 2026
4.12
4.18
3.91
4.00
4.00
+3.76%
259,733
0.50
Mar 09, 2026
3.67
3.90
3.57
3.86
3.86
-1.41%
306,557
0.59
Mar 06, 2026
4.07
4.34
3.84
3.91
3.91
-4.63%
250,148
0.48
Mar 05, 2026
4.49
4.57
4.05
4.10
4.10
-2.50%
366,278
0.71
Mar 04, 2026
3.82
4.40
3.82
4.21
4.21
+12.43%
333,910
0.65
Mar 03, 2026
4.30
4.39
3.66
3.74
3.74
-11.06%
794,749
1.58
Mar 02, 2026
4.26
4.50
4.01
4.21
4.21
-7.17%
468,612
0.95
Feb 27, 2026
4.64
4.94
4.51
4.53
4.53
+1.12%
383,449
0.78
Feb 26, 2026
5.00
5.34
4.48
4.48
4.48
-8.57%
604,379
1.25
Feb 25, 2026
4.92
5.14
4.42
4.90
4.90
-3.92%
926,792
1.97
Feb 24, 2026
6.15
6.65
4.76
5.10
5.10
-13.85%
1,281,427
2.83
Feb 23, 2026
4.90
5.92
4.90
5.92
5.92
+23.72%
990,714
2.26
Feb 20, 2026
4.17
4.88
4.04
4.79
4.79
+16.57%
1,186,864
2.82
Feb 19, 2026
3.60
4.20
3.60
4.11
4.11
+14.03%
772,560
1.89
Feb 18, 2026
3.37
3.73
3.36
3.60
3.60
+8.60%
442,236
1.09
Feb 17, 2026
3.28
3.52
3.25
3.32
3.32
-4.47%
188,392
0.47
Feb 16, 2026
3.41
3.45
3.18
3.28
3.28
-5.48%
298,632
0.74
Feb 13, 2026
3.67
3.82
3.43
3.47
3.47
-6.72%
428,445
1.08
Feb 12, 2026
3.35
3.92
3.32
3.72
3.72
+7.83%
884,459
2.32
Feb 11, 2026
3.55
3.72
3.26
3.45
3.45
+6.81%
816,290
2.21
Feb 10, 2026
2.91
3.39
2.80
3.23
3.23
+9.86%
560,018
1.55
Feb 09, 2026
2.80
3.20
2.80
2.94
2.94
+6.91%
529,816
1.50
Feb 06, 2026
2.56
2.80
2.50
2.75
2.75
+6.18%
249,798
0.71
Feb 05, 2026
2.77
2.90
2.52
2.59
2.59
-8.64%
402,610
1.16
Feb 04, 2026
2.38
2.98
2.36
2.84
2.84
+19.12%
607,902
1.80
Feb 03, 2026
2.47
2.64
2.33
2.38
2.38
-2.06%
290,927
0.87
Feb 02, 2026
2.54
2.57
2.30
2.43
2.43
-6.54%
579,281
1.77
Rows: