tiprankstipranks
Kaltura (DE:73Q)
FRANKFURT:73Q
Germany Market
73Q
Kaltura
RESEARCH TOOLSreports

Kaltura (73Q) 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 11, 2026
1.20
1.20
1.18
1.18
1.18
-0.84%
0
0.00
Sep 10, 2026
1.22
1.22
1.19
1.19
1.19
-3.25%
0
0.00
Sep 09, 2026
1.24
1.25
1.23
1.23
1.23
-1.60%
0
0.00
Sep 08, 2026
1.19
1.26
1.19
1.25
1.25
+5.04%
0
0.00
Sep 07, 2026
1.19
1.19
1.19
1.19
1.19
-6.30%
0
0.00
Sep 04, 2026
1.28
1.28
1.25
1.27
1.27
-0.78%
0
0.00
Sep 03, 2026
1.28
1.29
1.27
1.28
1.28
0.00%
0
0.00
Sep 02, 2026
1.30
1.30
1.26
1.28
1.28
-0.78%
0
0.00
Sep 01, 2026
1.33
1.33
1.28
1.29
1.29
-2.27%
0
0.00
Aug 31, 2026
1.35
1.35
1.28
1.32
1.32
-2.22%
0
0.00
Aug 28, 2026
1.34
1.35
1.31
1.35
1.35
+3.05%
0
0.00
Aug 27, 2026
1.29
1.34
1.26
1.31
1.31
+1.55%
0
0.00
Aug 26, 2026
1.28
1.29
1.26
1.29
1.29
+1.57%
0
0.00
Aug 25, 2026
1.36
1.36
1.27
1.27
1.27
-5.93%
0
0.00
Aug 24, 2026
1.34
1.36
1.34
1.35
1.35
+1.50%
0
0.00
Aug 21, 2026
1.38
1.38
1.33
1.33
1.33
-5.00%
0
0.00
Aug 20, 2026
1.32
1.40
1.32
1.40
1.40
+0.72%
0
0.00
Aug 19, 2026
1.40
1.40
1.39
1.39
1.39
0.00%
0
0.00
Aug 18, 2026
1.38
1.39
1.36
1.39
1.39
+0.72%
0
0.00
Aug 17, 2026
1.37
1.39
1.35
1.38
1.38
+1.47%
0
0.00
Aug 14, 2026
1.34
1.36
1.32
1.36
1.36
+0.74%
0
0.00
Aug 13, 2026
1.34
1.35
1.33
1.35
1.35
+0.75%
0
0.00
Aug 12, 2026
1.38
1.38
1.33
1.34
1.34
-3.60%
0
0.00
Aug 11, 2026
1.39
1.39
1.36
1.39
1.39
+0.72%
0
0.00
Aug 10, 2026
1.48
1.48
1.38
1.38
1.38
-6.76%
0
0.00
Aug 07, 2026
1.45
1.48
1.42
1.48
1.48
0.00%
0
0.00
Aug 06, 2026
1.59
1.62
1.48
1.48
1.48
+23.33%
0
0.00
Aug 05, 2026
1.18
1.20
1.18
1.20
1.20
+0.84%
0
0.00
Aug 04, 2026
1.17
1.21
1.17
1.19
1.19
+2.59%
0
0.00
Aug 03, 2026
1.16
1.18
1.16
1.16
1.16
+1.75%
0
0.00
Jul 31, 2026
1.16
1.16
1.13
1.14
1.14
-1.72%
0
0.00
Jul 30, 2026
1.11
1.16
1.11
1.16
1.16
-2.52%
0
0.00
Jul 29, 2026
1.23
1.23
1.19
1.19
1.19
-2.46%
0
0.00
Jul 28, 2026
1.25
1.25
1.22
1.22
1.22
-2.40%
0
0.00
Jul 27, 2026
1.12
1.25
1.12
1.25
1.25
+6.84%
1,300
13.41
Jul 24, 2026
1.17
1.17
1.17
1.17
1.17
+3.54%
0
0.00
Jul 23, 2026
1.25
1.25
1.13
1.13
1.13
-8.87%
0
0.00
Jul 22, 2026
1.22
1.24
1.16
1.24
1.24
+2.48%
0
0.00
Jul 21, 2026
1.18
1.21
1.15
1.21
1.21
+2.54%
0
0.00
Jul 20, 2026
1.19
1.19
1.17
1.18
1.18
+1.72%
0
0.00
Jul 17, 2026
1.11
1.16
1.09
1.16
1.16
+6.42%
0
0.00
Jul 16, 2026
1.10
1.10
1.07
1.09
1.09
0.00%
0
0.00
Jul 15, 2026
1.08
1.09
1.06
1.09
1.09
+1.87%
0
0.00
Jul 14, 2026
1.10
1.10
1.06
1.07
1.07
-1.83%
0
0.00
Jul 13, 2026
1.10
1.10
1.08
1.09
1.09
+0.93%
0
0.00
Jul 10, 2026
1.08
1.08
1.07
1.08
1.08
+1.89%
0
0.00
Jul 09, 2026
1.07
1.07
1.04
1.06
1.06
+0.95%
0
0.00
Jul 08, 2026
1.10
1.10
1.05
1.05
1.05
-2.78%
0
0.00
Jul 07, 2026
1.11
1.11
1.03
1.08
1.08
0.00%
0
0.00
Jul 06, 2026
1.08
1.09
1.07
1.08
1.08
+8.54%
0
0.00
Rows:
50