Kaleon S.p.A.(IT:KLN)
€3.82-0.08 (-2.18%)
IT:KLN
Kaleon S.p.A. historical prices
€3.82
At close:-0.08 (-2.18%)
Kaleon S.p.A. (KLN) Historical Prices
0 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 3.90 | 3.90 | 3.82 | 3.82 | 3.82 | -2.18% | 5,584 | 1.58 |
| Nov 10, 2026 | 3.82 | 3.92 | 3.82 | 3.90 | 3.90 | -0.51% | 6,162 | 1.79 |
| Nov 09, 2026 | 3.90 | 3.94 | 3.76 | 3.76 | 3.76 | -4.21% | 15,463 | 4.77 |
| Nov 06, 2026 | 3.92 | 4.00 | 3.84 | 3.92 | 3.92 | 0.00% | 0 | 0.00 |
| Nov 05, 2026 | 3.92 | 3.92 | 3.92 | 3.92 | 3.92 | +1.16% | 3,067 | 0.95 |
| Nov 04, 2026 | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | -0.64% | 356 | 0.11 |
| Nov 03, 2026 | 3.90 | 3.99 | 3.85 | 3.90 | 3.90 | 0.00% | 0 | 0.00 |
| Nov 02, 2026 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | -1.27% | 1,000 | 0.31 |
| Oct 30, 2026 | 3.88 | 3.95 | 3.88 | 3.95 | 3.95 | +0.25% | 1,450 | 0.45 |
| Oct 29, 2026 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | -1.50% | 56 | 0.02 |
| Oct 28, 2026 | 3.96 | 4.00 | 3.96 | 4.00 | 4.00 | +1.01% | 400 | 0.12 |
| Oct 27, 2026 | 3.96 | 4.00 | 3.89 | 3.96 | 3.96 | 0.00% | 0 | 0.00 |
| Oct 26, 2026 | 3.96 | 4.00 | 3.91 | 3.96 | 3.96 | 0.00% | 0 | 0.00 |
| Oct 23, 2026 | 3.89 | 3.96 | 3.89 | 3.96 | 3.96 | -0.13% | 602 | 0.19 |
| Oct 22, 2026 | 3.97 | 4.00 | 3.90 | 3.97 | 3.97 | 0.00% | 0 | 0.00 |
| Oct 21, 2026 | 3.97 | 3.97 | 3.97 | 3.97 | 3.97 | +0.13% | 1,437 | 0.43 |
| Oct 20, 2026 | 4.06 | 4.14 | 3.96 | 3.96 | 3.96 | -2.22% | 5,394 | 1.66 |
| Oct 19, 2026 | 3.98 | 4.05 | 3.90 | 4.05 | 4.05 | +3.85% | 10,821 | 3.51 |
| Oct 16, 2026 | 3.90 | 3.97 | 3.87 | 3.90 | 3.90 | 0.00% | 0 | 0.00 |
| Oct 15, 2026 | 3.99 | 3.99 | 3.90 | 3.90 | 3.90 | 0.00% | 4,260 | 1.41 |
| Oct 14, 2026 | 3.90 | 3.99 | 3.82 | 3.90 | 3.90 | 0.00% | 0 | 0.00 |
| Oct 13, 2026 | 3.90 | 3.98 | 3.85 | 3.90 | 3.90 | 0.00% | 0 | 0.00 |
| Oct 12, 2026 | 3.90 | 3.91 | 3.90 | 3.90 | 3.90 | 0.00% | 121,715 | 109.81 |
| Oct 09, 2026 | 3.85 | 3.90 | 3.85 | 3.90 | 3.90 | -0.76% | 2,052 | 1.86 |
| Oct 08, 2026 | 3.93 | 3.98 | 3.86 | 3.93 | 3.93 | 0.00% | 0 | 0.00 |
| Oct 07, 2026 | 3.93 | 3.98 | 3.85 | 3.93 | 3.93 | 0.00% | 0 | 0.00 |
| Oct 06, 2026 | 3.93 | 3.93 | 3.93 | 3.93 | 3.93 | +2.08% | 500 | 0.42 |
| Oct 05, 2026 | 3.85 | 3.85 | 3.85 | 3.85 | 3.85 | 0.00% | 200 | 0.17 |
| Oct 02, 2026 | 3.85 | 3.85 | 3.85 | 3.85 | 3.85 | -1.53% | 500 | 0.41 |
| Oct 01, 2026 | 4.00 | 4.00 | 3.91 | 3.91 | 3.91 | -2.25% | 120 | 0.09 |
| Sep 30, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | +2.17% | 621 | 0.48 |
| Sep 29, 2026 | 3.92 | 4.00 | 3.86 | 3.92 | 3.92 | 0.00% | 0 | 0.00 |
| Sep 28, 2026 | 3.92 | 4.00 | 3.88 | 3.92 | 3.92 | 0.00% | 0 | 0.00 |
| Sep 25, 2026 | 3.92 | 3.92 | 3.92 | 3.92 | 3.92 | +1.29% | 1,040 | 0.71 |
| Sep 24, 2026 | 3.87 | 3.87 | 3.87 | 3.87 | 3.87 | -1.15% | 10 | 0.01 |
| Sep 23, 2026 | 3.93 | 3.93 | 3.91 | 3.91 | 3.91 | -2.25% | 2,500 | 1.67 |
| Sep 22, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | -2.32% | 4,670 | 2.96 |
| Sep 21, 2026 | 3.89 | 4.10 | 3.89 | 4.10 | 4.10 | +3.41% | 4,520 | 2.94 |
| Sep 18, 2026 | 3.96 | 4.00 | 3.88 | 3.96 | 3.96 | 0.00% | 0 | 0.00 |
| Sep 17, 2026 | 3.96 | 3.96 | 3.96 | 3.96 | 3.96 | -0.13% | 1,623 | 1.01 |
| Sep 16, 2026 | 3.92 | 3.97 | 3.92 | 3.97 | 3.97 | +3.26% | 2,084 | 1.26 |
| Sep 15, 2026 | 3.84 | 3.84 | 3.84 | 3.84 | 3.84 | -1.66% | 200 | 0.12 |
| Sep 14, 2026 | 3.91 | 3.91 | 3.84 | 3.91 | 3.91 | +1.17% | 3,000 | 1.86 |
| Sep 11, 2026 | 3.87 | 3.87 | 3.86 | 3.86 | 3.86 | -1.15% | 1,650 | 0.99 |
| Sep 10, 2026 | 3.94 | 3.95 | 3.91 | 3.91 | 3.91 | +0.64% | 1,400 | 0.85 |
| Sep 09, 2026 | 3.86 | 3.89 | 3.84 | 3.88 | 3.88 | -0.77% | 2,097 | 1.28 |
| Sep 08, 2026 | 3.91 | 3.95 | 3.90 | 3.91 | 3.91 | 0.00% | 0 | 0.00 |
| Sep 07, 2026 | 3.91 | 3.95 | 3.88 | 3.91 | 3.91 | 0.00% | 0 | 0.00 |
| Sep 04, 2026 | 3.91 | 3.91 | 3.91 | 3.91 | 3.91 | -2.25% | 200 | 0.12 |
| Sep 03, 2026 | 3.99 | 4.00 | 3.99 | 4.00 | 4.00 | +1.65% | 3,533 | 2.09 |
