tiprankstipranks
Kalray SA (DE:3FS)
FRANKFURT:3FS
Germany Market

Kalray SA (3FS) Historical Prices

1 Followers
Time Period
3M
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Sep 08, 2026
5.94
5.94
5.94
5.94
5.94
+7.03%
0
0.00
Sep 07, 2026
5.55
5.55
5.55
5.55
5.55
+1.09%
0
0.00
Sep 04, 2026
5.49
5.49
5.49
5.49
5.49
+2.04%
0
0.00
Sep 03, 2026
5.38
5.38
5.38
5.38
5.38
-2.36%
0
0.00
Sep 02, 2026
5.51
5.51
5.51
5.51
5.51
-1.25%
0
0.00
Sep 01, 2026
5.58
5.58
5.58
5.58
5.58
-0.36%
0
0.00
Aug 31, 2026
5.60
5.60
5.60
5.60
5.60
-2.10%
0
0.00
Aug 28, 2026
5.72
5.72
5.72
5.72
5.72
-5.45%
0
0.00
Aug 27, 2026
6.05
6.05
6.05
6.05
6.05
-0.98%
0
0.00
Aug 26, 2026
6.11
6.11
6.11
6.11
6.11
+3.74%
0
0.00
Aug 25, 2026
5.89
5.89
5.89
5.89
5.89
-1.17%
0
0.00
Aug 24, 2026
5.96
5.96
5.96
5.96
5.96
+0.34%
0
0.00
Aug 21, 2026
5.94
5.94
5.94
5.94
5.94
-2.30%
0
0.00
Aug 20, 2026
6.08
6.08
6.08
6.08
6.08
+0.33%
0
0.00
Aug 19, 2026
6.06
6.06
6.06
6.06
6.06
-3.96%
0
0.00
Aug 18, 2026
6.31
6.31
6.31
6.31
6.31
-2.92%
0
0.00
Aug 17, 2026
6.50
6.50
6.50
6.50
6.50
-3.85%
0
0.00
Aug 14, 2026
6.76
6.76
6.76
6.76
6.76
-0.28%
0
0.00
Aug 13, 2026
6.78
6.78
6.78
6.78
6.78
-1.32%
0
0.00
Aug 12, 2026
6.87
6.87
6.87
6.87
6.87
-1.86%
0
0.00
Aug 11, 2026
7.00
7.00
7.00
7.00
7.00
-3.18%
0
0.00
Aug 10, 2026
7.23
7.23
7.23
7.23
7.23
-1.36%
0
0.00
Aug 07, 2026
7.33
7.33
7.33
7.33
7.33
+0.55%
0
0.00
Aug 06, 2026
7.29
7.29
7.29
7.29
7.29
+3.40%
0
0.00
Aug 05, 2026
7.05
7.05
7.05
7.05
7.05
+5.07%
0
0.00
Aug 04, 2026
6.71
6.71
6.71
6.71
6.71
-3.03%
0
0.00
Aug 03, 2026
6.92
6.92
6.92
6.92
6.92
-6.99%
0
0.00
Jul 31, 2026
7.44
7.44
7.44
7.44
7.44
+9.25%
0
0.00
Jul 30, 2026
6.81
6.81
6.81
6.81
6.81
-0.29%
0
0.00
Jul 29, 2026
6.83
6.83
6.83
6.83
6.83
-11.76%
0
0.00
Jul 28, 2026
7.74
7.74
7.74
7.74
7.74
+1.71%
0
0.00
Jul 27, 2026
7.61
7.61
7.61
7.61
7.61
-1.30%
0
0.00
Jul 24, 2026
7.71
7.71
7.71
7.71
7.71
-5.98%
0
0.00
Jul 23, 2026
8.20
8.20
8.20
8.20
8.20
+1.11%
0
0.00
Jul 22, 2026
8.11
8.11
8.11
8.11
8.11
+2.79%
0
0.00
Jul 21, 2026
6.95
7.89
6.95
7.89
7.89
+8.23%
200
0.37
Jul 20, 2026
7.29
7.29
7.29
7.29
7.29
-9.67%
0
0.00
Jul 17, 2026
8.05
8.23
8.05
8.07
8.07
-1.59%
500
0.73
Jul 16, 2026
8.20
8.20
8.20
8.20
8.20
-0.24%
0
0.00
Jul 15, 2026
8.22
8.22
8.22
8.22
8.22
+2.49%
0
0.00
Jul 14, 2026
8.02
8.02
8.02
8.02
8.02
-5.20%
0
0.00
Jul 13, 2026
8.46
8.46
8.46
8.46
8.46
-0.47%
0
0.00
Jul 10, 2026
8.50
8.50
8.50
8.50
8.50
+6.38%
0
0.00
Jul 09, 2026
7.99
7.99
7.99
7.99
7.99
-3.62%
0
0.00
Jul 08, 2026
8.29
8.29
8.29
8.29
8.29
-8.40%
0
0.00
Jul 07, 2026
9.05
9.05
9.05
9.05
9.05
-1.31%
0
0.00
Jul 06, 2026
9.32
9.32
9.17
9.17
9.17
+9.82%
2,922
3.28
Jul 03, 2026
8.35
8.35
8.35
8.35
8.35
-6.39%
0
0.00
Jul 02, 2026
8.92
8.92
8.92
8.92
8.92
+3.00%
0
0.00
Jul 01, 2026
8.66
8.66
8.66
8.66
8.66
+9.34%
0
0.00
Rows:
50