tiprankstipranks
Klarsen SA (FR:ALKLA)
:ALKLA
France Market
ALKLA
Klarsen SA
RESEARCH TOOLSreports

Klarsen SA (ALKLA) Historical Prices

0 Followers
Time Period
3M
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Apr 10, 2026
0.85
0.85
0.82
0.84
0.84
+2.93%
260
0.03
Apr 09, 2026
0.85
0.85
0.80
0.82
0.82
-3.76%
1,028
0.13
Apr 08, 2026
0.82
0.86
0.80
0.85
0.85
+1.43%
2,424
0.30
Apr 07, 2026
0.84
0.84
0.80
0.84
0.84
-2.33%
2,123
0.26
Apr 06, 2026
0.86
0.86
0.86
0.86
0.86
0.00%
0
0.00
Apr 03, 2026
0.86
0.86
0.86
0.86
0.86
0.00%
0
0.00
Apr 02, 2026
0.86
0.86
0.86
0.86
0.86
+0.23%
10
<0.01
Apr 01, 2026
0.86
0.86
0.86
0.86
0.86
+3.62%
3,070
0.37
Mar 31, 2026
0.81
0.85
0.79
0.83
0.83
-3.72%
2,562
0.31
Mar 30, 2026
0.83
0.89
0.79
0.86
0.86
+3.61%
5,340
0.66
Mar 27, 2026
0.90
0.90
0.81
0.83
0.83
-7.57%
664
0.08
Mar 26, 2026
0.86
0.90
0.79
0.90
0.90
+3.22%
4,748
0.57
Mar 25, 2026
0.82
0.87
0.82
0.87
0.87
+2.35%
5,215
0.63
Mar 24, 2026
0.84
0.85
0.84
0.85
0.85
+1.19%
633
0.08
Mar 23, 2026
0.89
0.89
0.80
0.84
0.84
-4.76%
2,800
0.34
Mar 20, 2026
0.89
0.89
0.81
0.88
0.88
+8.09%
6,073
0.75
Mar 19, 2026
0.89
0.91
0.82
0.82
0.82
-11.88%
2,300
0.28
Mar 18, 2026
0.85
0.93
0.80
0.93
0.93
+7.42%
6,984
0.87
Mar 17, 2026
0.90
0.95
0.86
0.86
0.86
-10.58%
1,955
0.24
Mar 16, 2026
0.94
0.97
0.94
0.96
0.96
+2.99%
479
0.06
Mar 13, 2026
0.87
0.94
0.87
0.94
0.94
-0.43%
10,019
1.21
Mar 12, 2026
0.94
0.94
0.88
0.94
0.94
+0.21%
1,080
0.13
Mar 11, 2026
0.88
0.95
0.80
0.94
0.94
-6.01%
13,277
1.57
Mar 10, 2026
0.96
1.00
0.90
1.00
1.00
0.00%
7,016
0.78
Mar 09, 2026
1.01
1.01
0.96
1.00
1.00
-2.16%
4,850
0.53
Mar 06, 2026
1.04
1.07
1.00
1.02
1.02
-4.67%
3,008
0.32
Mar 05, 2026
1.06
1.09
0.98
1.07
1.07
-0.47%
6,805
0.70
Mar 04, 2026
1.09
1.09
0.98
1.08
1.08
0.00%
4,043
0.42
Mar 03, 2026
1.03
1.09
1.03
1.08
1.08
+3.86%
4,112
0.42
Mar 02, 2026
0.98
1.05
0.98
1.04
1.04
+2.48%
3,286
0.34
Feb 27, 2026
1.01
1.05
0.98
1.01
1.01
0.00%
4,629
0.47
Feb 26, 2026
0.96
1.01
0.96
1.01
1.01
+3.27%
5,468
0.55
Feb 25, 2026
0.99
1.00
0.97
0.98
0.98
-0.20%
3,983
0.40
Feb 24, 2026
0.97
1.01
0.96
0.98
0.98
-6.22%
12,973
1.33
Feb 23, 2026
1.03
1.08
0.93
1.05
1.05
-1.42%
13,623
1.42
Feb 20, 2026
1.08
1.13
1.04
1.06
1.06
-1.85%
7,794
0.80
Feb 19, 2026
1.06
1.12
1.02
1.08
1.08
-4.42%
22,580
2.40
Feb 18, 2026
1.13
1.13
1.06
1.13
1.13
0.00%
2,112
0.20
Feb 17, 2026
1.08
1.13
1.08
1.13
1.13
+0.44%
2,287
0.22
Feb 16, 2026
1.13
1.13
1.06
1.13
1.13
0.00%
9,709
0.93
Feb 13, 2026
1.10
1.15
1.05
1.13
1.13
-2.17%
13,508
1.31
Feb 12, 2026
1.11
1.15
1.05
1.15
1.15
+0.88%
5,763
0.56
Feb 11, 2026
1.18
1.18
1.04
1.14
1.14
-0.44%
10,028
0.98
Feb 10, 2026
1.03
1.19
1.01
1.15
1.15
+3.15%
22,125
2.23
Feb 09, 2026
1.15
1.17
1.02
1.11
1.11
-1.77%
11,202
1.13
Feb 06, 2026
1.11
1.16
1.08
1.13
1.13
+5.61%
18,350
1.91
Feb 05, 2026
1.02
1.07
1.02
1.07
1.07
+4.90%
17,798
1.90
Feb 04, 2026
1.03
1.03
0.97
1.02
1.02
-0.97%
1,963
0.21
Feb 03, 2026
0.97
1.03
0.96
1.03
1.03
+3.00%
5,711
0.61
Feb 02, 2026
1.00
1.00
0.93
1.00
1.00
+3.31%
6,810
0.74
Rows:
50