Kalray

ALKAL
🏛️ france →
1.07
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 31.10 31.70 31.10 31.70 0.0M
2021-12-30 30.50 31.20 30.00 31.00 0.0M
2021-12-29 30.40 30.40 30.10 30.40 0.0M
2021-12-28 30.10 30.80 29.80 30.50 0.0M
2021-12-27 30.60 30.60 29.80 30.10 0.0M
2021-12-24 31.10 31.50 30.40 30.40 0.0M
2021-12-23 31.00 31.70 30.30 31.10 0.0M
2021-12-22 30.70 31.00 30.10 31.00 0.0M
2021-12-21 29.30 30.40 29.30 30.20 0.0M
2021-12-20 29.60 29.60 29.10 29.30 0.0M
2021-12-17 29.50 29.90 29.00 29.90 0.0M
2021-12-16 29.20 30.30 29.20 29.50 0.0M
2021-12-15 29.70 29.90 29.20 29.20 0.0M
2021-12-14 30.50 30.50 29.60 29.70 0.0M
2021-12-13 30.30 31.30 30.20 30.50 0.0M
2021-12-10 30.50 30.70 30.10 30.20 0.0M
2021-12-09 30.30 30.70 30.20 30.50 0.0M
2021-12-08 31.00 31.00 30.10 30.20 0.0M
2021-12-07 30.20 31.00 30.10 30.70 0.0M
2021-12-06 30.60 30.90 29.50 30.20 0.0M
2021-12-03 30.10 31.40 30.10 30.60 0.0M
2021-12-02 31.40 31.40 29.50 30.00 0.0M
2021-12-01 30.00 31.80 29.50 31.80 0.0M
2021-11-30 28.90 30.30 28.20 30.00 0.0M
2021-11-29 31.80 32.00 28.30 28.50 0.0M
2021-11-26 28.40 31.20 27.60 31.00 0.0M
2021-11-25 30.50 30.50 28.80 29.50 0.0M
2021-11-24 29.70 30.30 28.60 30.20 0.0M
2021-11-23 31.50 31.50 28.40 30.00 0.1M
2021-11-22 33.00 33.20 31.20 31.50 0.0M
2021-11-19 32.60 33.40 32.40 33.00 0.0M
2021-11-18 34.00 34.00 32.30 32.70 0.0M
2021-11-17 34.30 34.30 33.80 33.80 0.0M
2021-11-16 34.40 35.00 34.00 34.30 0.0M
2021-11-15 36.00 36.00 34.20 34.30 0.0M
2021-11-12 36.20 36.20 35.40 36.10 0.0M
2021-11-11 35.80 37.00 35.70 36.20 0.0M
2021-11-10 34.20 36.10 34.20 36.00 0.0M
2021-11-09 35.00 35.00 34.00 34.20 0.0M
2021-11-08 34.90 36.60 34.50 34.90 0.0M
2021-11-05 35.00 35.60 34.50 34.60 0.0M
2021-11-04 34.10 35.80 33.90 35.20 0.0M
2021-11-03 34.00 34.10 33.60 34.10 0.0M
2021-11-02 34.40 34.60 33.80 34.10 0.0M
2021-11-01 34.50 34.60 34.00 34.40 0.0M
2021-10-29 34.40 34.50 34.00 34.20 0.0M
2021-10-28 34.30 34.90 34.10 34.40 0.0M
2021-10-27 34.80 34.80 34.00 34.30 0.0M
2021-10-26 33.90 35.00 33.90 34.80 0.0M
2021-10-25 34.10 34.10 33.80 33.90 0.0M
2021-10-22 34.30 34.40 33.90 34.30 0.0M
2021-10-21 34.50 34.60 33.90 34.20 0.0M
2021-10-20 35.00 35.00 34.30 34.50 0.0M
2021-10-19 34.80 35.40 34.70 35.00 0.0M
2021-10-18 34.60 34.90 34.00 34.80 0.0M
2021-10-15 35.60 35.70 34.80 34.80 0.0M
2021-10-14 34.60 35.70 34.50 35.10 0.0M
2021-10-13 34.60 34.90 33.70 34.60 0.0M
2021-10-12 35.40 35.50 34.20 34.60 0.0M
2021-10-11 36.40 36.40 35.30 35.40 0.0M
2021-10-08 35.10 35.70 34.90 35.50 0.0M
2021-10-07 35.80 35.80 35.20 35.40 0.0M
2021-10-06 36.50 36.70 35.00 35.80 0.0M
2021-10-05 37.00 37.60 35.60 37.60 0.0M
2021-10-04 36.90 37.70 36.00 36.00 0.0M
2021-10-01 35.50 35.90 34.80 35.90 0.0M
2021-09-30 35.00 35.90 34.50 35.60 0.0M
2021-09-29 35.60 36.20 34.60 35.00 0.0M
2021-09-28 36.70 36.70 35.40 35.60 0.0M
2021-09-27 36.40 36.70 35.70 36.20 0.0M
2021-09-24 36.00 36.20 35.60 36.10 0.0M
2021-09-23 36.20 36.90 35.80 36.00 0.0M
2021-09-22 36.40 36.60 35.90 36.20 0.0M
2021-09-21 35.00 36.60 35.00 36.20 0.0M
2021-09-20 36.20 36.20 34.30 35.10 0.0M
2021-09-17 37.60 37.60 36.30 36.40 0.0M
2021-09-16 38.10 38.10 37.00 37.40 0.0M
2021-09-15 37.60 38.40 37.30 37.30 0.0M
2021-09-14 37.20 37.70 36.80 37.70 0.0M
2021-09-13 37.60 37.80 36.70 37.00 0.0M
2021-09-10 37.30 38.50 37.30 37.60 0.0M
2021-09-09 37.50 37.60 36.60 37.30 0.0M
2021-09-08 38.60 38.60 37.70 37.70 0.0M
2021-09-07 39.00 39.00 38.10 38.60 0.0M
2021-09-06 39.90 40.40 38.10 38.60 0.0M
2021-09-03 39.80 42.50 39.00 40.00 0.0M
2021-09-02 38.00 40.40 38.00 39.80 0.0M
2021-09-01 38.40 38.90 37.60 38.00 0.0M
2021-08-31 38.40 38.40 37.80 38.10 0.0M
2021-08-30 38.20 38.50 37.60 38.40 0.0M
2021-08-27 38.00 38.40 37.30 38.30 0.0M
2021-08-26 37.50 38.10 37.20 37.90 0.0M
2021-08-25 36.80 37.50 36.50 37.50 0.0M
2021-08-24 36.00 36.50 35.40 36.40 0.0M
2021-08-23 35.40 35.80 35.40 35.80 0.0M
2021-08-20 35.70 35.70 34.50 35.40 0.0M
2021-08-19 35.00 35.60 34.20 35.60 0.0M
2021-08-18 35.50 35.60 34.70 35.00 0.0M
2021-08-17 36.60 36.60 35.20 35.50 0.0M
2021-08-16 37.00 37.00 34.70 36.60 0.0M
2021-08-13 37.70 37.70 36.90 37.10 0.0M
2021-08-12 38.00 38.00 36.70 37.80 0.0M
2021-08-11 39.00 39.00 37.80 37.80 0.0M
2021-08-10 38.50 39.80 38.30 39.00 0.0M
2021-08-09 38.10 38.40 37.90 38.40 0.0M
2021-08-06 37.50 38.10 37.10 38.10 0.0M
2021-08-05 37.80 37.80 37.00 37.50 0.0M
2021-08-04 37.20 37.80 37.00 37.80 0.0M
2021-08-03 37.40 37.80 37.00 37.40 0.0M
2021-08-02 37.00 37.60 37.00 37.30 0.0M
2021-07-30 37.30 37.30 36.60 36.70 0.0M
2021-07-29 37.80 37.90 36.90 37.30 0.0M
2021-07-28 38.30 38.30 37.40 37.50 0.0M
2021-07-27 37.30 38.30 36.70 38.30 0.0M
2021-07-26 36.90 37.50 36.70 37.30 0.0M
2021-07-23 37.20 37.20 36.50 36.90 0.0M
2021-07-22 37.60 37.90 36.50 36.70 0.0M
2021-07-21 38.70 38.70 37.10 37.20 0.0M
2021-07-20 37.90 37.90 37.00 37.40 0.0M
2021-07-19 37.10 37.40 35.70 37.00 0.0M
2021-07-16 36.50 37.90 35.40 37.00 0.0M
2021-07-15 37.70 37.70 35.90 36.50 0.0M
2021-07-14 35.40 38.90 35.40 37.10 0.0M
2021-07-13 35.10 35.90 34.30 35.40 0.0M
2021-07-12 34.90 36.00 34.00 35.00 0.0M
2021-07-09 32.80 33.50 32.50 33.50 0.0M
2021-07-08 33.40 33.40 31.20 32.40 0.0M
2021-07-07 34.50 34.60 33.10 33.40 0.0M
2021-07-06 34.20 34.20 32.40 34.10 0.0M
2021-07-05 33.30 34.70 32.60 34.00 0.0M
2021-07-02 33.40 33.50 32.40 32.90 0.0M
2021-07-01 33.60 34.30 33.10 33.20 0.0M
2021-06-30 33.80 34.30 33.00 33.80 0.0M
2021-06-29 33.30 34.00 33.20 33.80 0.0M
2021-06-28 34.00 34.00 33.40 33.40 0.0M
2021-06-25 33.90 34.00 32.90 34.00 0.0M
2021-06-24 33.00 33.90 32.70 33.90 0.0M
2021-06-23 34.00 34.20 32.50 33.00 0.0M
2021-06-22 35.00 35.10 33.50 33.80 0.0M
2021-06-21 35.40 35.40 33.80 34.70 0.0M
2021-06-18 36.20 36.20 35.50 35.60 0.0M
2021-06-17 36.40 36.60 35.80 36.50 0.0M
2021-06-16 36.50 36.90 35.80 36.60 0.0M
2021-06-15 37.20 37.40 35.50 35.80 0.0M
2021-06-14 37.10 37.20 36.80 37.20 0.0M
2021-06-11 36.00 36.90 35.40 36.80 0.0M
2021-06-10 36.10 36.10 35.20 36.00 0.0M
2021-06-09 37.40 37.40 35.60 36.10 0.0M
2021-06-08 37.20 37.60 36.70 37.60 0.0M
2021-06-07 36.50 37.20 35.60 37.20 0.0M
2021-06-04 34.80 36.40 34.80 36.40 0.0M
2021-06-03 36.20 36.20 34.70 34.80 0.0M
2021-06-02 37.70 37.70 36.10 36.30 0.0M
2021-06-01 36.00 37.70 36.00 37.40 0.0M
2021-05-31 37.10 37.70 35.40 35.90 0.0M
2021-05-28 34.30 35.30 34.00 35.00 0.0M
2021-05-27 34.80 34.80 33.50 34.10 0.0M
2021-05-26 32.90 34.80 32.90 34.70 0.0M
2021-05-25 33.50 33.80 32.90 32.90 0.0M
2021-05-24 32.90 33.40 32.70 33.30 0.0M
2021-05-21 33.50 34.10 32.30 32.80 0.0M
2021-05-20 32.40 33.40 32.40 33.00 0.0M
2021-05-19 33.00 33.20 30.80 32.40 0.0M
2021-05-18 33.40 33.40 32.80 33.20 0.0M
2021-05-17 34.20 34.30 33.00 33.00 0.0M
2021-05-14 33.20 34.10 33.10 34.10 0.0M
2021-05-13 33.30 34.10 32.20 33.10 0.0M
2021-05-12 33.70 33.80 32.70 33.50 0.0M
2021-05-11 35.50 35.90 32.00 33.70 0.1M
2021-05-10 37.70 37.70 34.20 35.00 0.0M
2021-05-07 37.80 37.80 36.50 37.30 0.0M
2021-05-06 37.70 38.40 36.10 36.40 0.0M
2021-05-05 36.60 37.50 36.20 37.30 0.0M
2021-05-04 38.80 38.80 36.00 36.00 0.0M
2021-05-03 38.00 38.10 37.50 37.70 0.0M
2021-04-30 38.00 38.20 37.80 37.90 0.0M
2021-04-29 37.90 38.30 37.80 37.80 0.0M
2021-04-28 38.80 39.00 38.00 38.00 0.0M
2021-04-27 38.90 39.10 38.00 39.00 0.0M
2021-04-26 39.10 39.10 37.90 38.30 0.0M
2021-04-23 38.00 38.90 38.00 38.90 0.0M
2021-04-22 37.50 38.90 37.30 38.20 0.0M
2021-04-21 37.80 40.20 37.20 37.20 0.0M
2021-04-20 39.30 39.60 37.40 37.70 0.0M
2021-04-19 40.10 40.80 39.30 39.60 0.0M
2021-04-16 41.00 41.00 39.50 40.00 0.0M
2021-04-15 40.00 41.00 39.50 40.80 0.0M
2021-04-14 40.20 40.90 40.00 40.30 0.0M
2021-04-13 40.10 40.50 39.70 40.20 0.0M
2021-04-12 40.50 40.50 39.60 39.60 0.0M
2021-04-09 40.90 41.30 40.10 40.50 0.0M
2021-04-08 41.30 41.30 40.00 41.30 0.0M
2021-04-07 41.00 41.30 40.30 40.70 0.0M
2021-04-06 40.70 41.30 40.40 40.70 0.0M
2021-04-01 39.50 40.70 39.00 39.50 0.0M
2021-03-31 38.30 40.10 38.30 39.10 0.0M
2021-03-30 38.50 38.50 37.90 38.40 0.0M
2021-03-29 38.50 38.80 38.00 38.50 0.0M
2021-03-26 38.40 39.00 38.00 38.50 0.0M
2021-03-25 38.10 38.70 37.20 37.30 0.0M
2021-03-24 38.50 39.00 38.10 38.80 0.0M
2021-03-23 39.40 39.80 38.40 38.40 0.0M
2021-03-22 40.00 40.10 38.00 38.70 0.0M
2021-03-19 39.40 40.60 39.40 39.60 0.0M
2021-03-18 40.30 40.90 39.70 40.40 0.0M
2021-03-17 40.30 40.30 39.10 40.20 0.0M
2021-03-16 41.20 41.20 39.50 40.30 0.0M
2021-03-15 39.90 41.40 39.30 40.70 0.0M
2021-03-12 41.00 41.00 39.50 39.80 0.0M
2021-03-11 41.10 41.10 39.50 40.50 0.0M
2021-03-10 41.80 41.80 39.20 39.40 0.0M
2021-03-09 39.60 41.80 38.50 41.50 0.0M
2021-03-08 38.60 39.50 37.90 39.50 0.0M
2021-03-05 38.50 39.20 37.60 38.60 0.0M
2021-03-04 39.80 39.90 36.10 39.50 0.0M
2021-03-03 41.80 42.80 39.70 40.00 0.0M
2021-03-02 42.50 42.50 41.00 41.10 0.0M
2021-03-01 40.50 43.20 40.50 42.60 0.0M
2021-02-26 40.10 41.60 39.90 40.60 0.0M
2021-02-25 42.20 42.20 40.50 42.10 0.0M
2021-02-24 40.10 42.60 40.10 41.30 0.0M
2021-02-23 42.80 42.90 38.70 40.10 0.1M
2021-02-22 44.30 44.70 42.20 42.20 0.0M
2021-02-19 44.00 44.90 43.20 43.80 0.0M
2021-02-18 47.40 47.40 43.00 43.30 0.0M
2021-02-17 48.10 48.50 45.50 46.00 0.0M
2021-02-16 47.80 48.70 46.50 48.60 0.0M
2021-02-15 46.00 48.90 45.80 47.90 0.0M
2021-02-12 43.60 45.90 43.60 44.50 0.0M
2021-02-11 44.40 46.20 43.60 43.60 0.0M
2021-02-10 46.00 47.00 42.80 43.50 0.0M
2021-02-09 48.40 49.10 45.60 46.00 0.0M
2021-02-08 45.30 49.20 44.20 49.10 0.0M
2021-02-05 44.60 45.30 43.60 44.00 0.0M
2021-02-04 42.30 45.40 42.30 43.50 0.0M
2021-02-03 39.80 44.50 39.80 42.30 0.1M
2021-02-02 38.00 39.50 37.80 39.50 0.0M
2021-02-01 38.10 39.10 36.60 37.30 0.0M
2021-01-29 37.30 38.00 37.10 37.50 0.0M
2021-01-28 37.70 38.30 35.40 38.30 0.1M
2021-01-27 38.90 40.80 36.70 38.30 0.1M
2021-01-26 36.40 39.30 35.50 38.00 0.0M
2021-01-25 39.50 39.60 36.50 36.50 0.1M
2021-01-22 43.30 44.40 39.00 39.80 0.2M
2021-01-21 48.10 48.60 43.20 46.00 0.1M
2021-01-20 49.80 50.00 46.00 47.80 0.0M
2021-01-19 43.50 52.40 43.40 48.60 0.1M
2021-01-18 38.70 42.20 38.30 41.80 0.1M
2021-01-15 37.00 38.70 35.70 36.70 0.0M
2021-01-14 35.80 37.00 34.30 37.00 0.0M
2021-01-13 37.50 37.80 34.90 35.00 0.0M
2021-01-12 37.00 39.10 36.30 37.80 0.1M
2021-01-11 33.20 35.60 33.20 34.40 0.0M
2021-01-08 31.40 33.10 31.40 33.00 0.0M
2021-01-07 31.70 33.10 31.50 31.80 0.0M
2021-01-06 32.10 32.40 30.40 31.40 0.0M
2021-01-05 32.50 33.80 31.00 31.90 0.0M
2021-01-04 30.00 33.00 30.00 32.50 0.0M