€19.24-0.76 (-3.81%)20 Feb 2024, 11:44
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Kalray SA Historic Prices

 
     
DateOpenHighLowCloseVolume
Feb 19, 2024€21.10€21.10€20.00€20.0059
Feb 16, 2024€21.80€21.80€21.80€21.8020
Feb 15, 2024€21.20€21.40€21.20€21.404
Feb 14, 2024€21.30€21.30€21.30€21.3084
Feb 13, 2024€20.65€20.65€20.65€20.657
Feb 9, 2024€22.55€22.55€21.61€21.6123
Feb 8, 2024€18.54€21.00€18.54€19.941,023
Feb 7, 2024€17.44€18.02€17.44€18.02124
Feb 6, 2024€18.22€18.22€18.22€18.226
Feb 5, 2024€18.70€18.70€18.70€18.70274
Feb 2, 2024€19.72€19.72€19.46€19.461,000
Feb 1, 2024€19.58€19.66€19.46€19.4610
Jan 30, 2024€19.20€19.20€19.20€19.206
Jan 25, 2024€19.90€20.37€19.80€19.801,915
Jan 24, 2024€20.50€20.65€20.50€20.6528,656
Jan 23, 2024€20.50€20.50€20.50€20.5060
Jan 22, 2024€20.50€20.50€20.50€20.505
Jan 19, 2024€19.44€19.44€19.44€19.44183
Jan 18, 2024€19.32€19.32€19.32€19.321,194
Jan 17, 2024€19.34€19.34€19.34€19.341
Jan 15, 2024€18.94€18.94€18.94€18.941,119
Jan 12, 2024€18.28€18.60€18.14€18.5225
Jan 11, 2024€20.20€20.20€20.04€20.04224
Jan 10, 2024€19.78€19.78€19.78€19.781
Jan 9, 2024€20.41€20.45€20.41€20.45533
Jan 8, 2024€20.30€20.30€19.92€19.92349
Jan 5, 2024€20.30€20.30€20.30€20.303
Jan 4, 2024€20.65€20.65€20.45€20.4583
Jan 3, 2024€20.28€20.80€20.28€20.80506
Jan 2, 2024€20.80€21.30€20.80€21.20182
Dec 29, 2023€20.70€20.70€20.70€20.70299
Dec 27, 2023€21.60€21.75€21.60€21.6535
Dec 21, 2023€21.10€21.10€21.10€21.1013
Dec 20, 2023€21.45€21.45€21.45€21.459
Dec 19, 2023€21.30€21.50€21.30€21.5040
Dec 18, 2023€20.75€20.75€20.25€20.5080
Dec 15, 2023€20.45€20.75€20.45€20.50241
Dec 14, 2023€20.70€20.85€20.45€20.45184
Dec 12, 2023€21.70€21.70€21.50€21.50296
Dec 7, 2023€22.75€23.45€22.51€23.4596
Dec 6, 2023€23.95€23.95€23.95€23.950
Dec 5, 2023€23.85€24.00€23.70€23.70170
Dec 4, 2023€24.15€24.15€24.15€24.1562
Nov 30, 2023€23.58€23.58€23.42€23.42160
Nov 29, 2023€23.21€23.35€23.21€23.3549
Nov 28, 2023€21.82€21.82€21.82€21.8255
Nov 27, 2023€21.86€21.86€21.86€21.86199
Nov 24, 2023€21.90€21.90€21.70€21.7058
Nov 23, 2023€20.73€20.97€20.73€20.97223
Nov 22, 2023€21.00€21.00€20.95€20.95211
Showing 1 to 50 of 222