Australia markets closed

Kalray S.A. (3FS.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
17.68-0.20 (-1.12%)
At close: 08:10AM CEST
Time period:
12 May 2023 - 12 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
10 May 202417.6817.6817.6817.6817.68-
09 May 202417.8817.8817.8817.8817.88-
08 May 202418.1618.1618.1618.1618.16-
07 May 202418.1018.1018.1018.1018.10-
06 May 202418.1618.3018.1618.3018.301,000
03 May 202418.0618.0618.0618.0618.06-
02 May 202417.0017.0017.0017.0017.00-
30 Apr 202417.0817.0817.0817.0817.08-
29 Apr 202417.0417.0417.0417.0417.04-
26 Apr 202416.8216.8216.8216.8216.82-
25 Apr 202417.5417.5417.5417.5417.54-
24 Apr 202416.9616.9616.9616.9616.96-
23 Apr 202416.9616.9616.9616.9616.96-
22 Apr 202416.4016.4016.4016.4016.40-
19 Apr 202416.2216.2216.2216.2216.22-
18 Apr 202416.4216.4216.4216.4216.42-
17 Apr 202416.2816.2816.2816.2816.28-
16 Apr 202416.0016.0016.0016.0016.00-
15 Apr 202416.5816.5816.5816.5816.58-
12 Apr 202416.7816.7816.7816.7816.78-
11 Apr 202416.6816.6816.6816.6816.68-
10 Apr 202417.5817.5817.5817.5817.58-
09 Apr 202417.9017.9017.9017.9017.90-
08 Apr 202418.4018.4018.4018.4018.40-
05 Apr 202418.1018.1018.1018.1018.10-
04 Apr 202417.5017.5017.5017.5017.50-
03 Apr 202416.3816.3816.3816.3816.38-
02 Apr 202415.7015.7015.7015.7015.70-
28 Mar 202416.3016.3016.2016.2016.20100
27 Mar 202416.2416.2416.2416.2416.24-
26 Mar 202416.6616.6616.6616.6616.66-
25 Mar 202416.6216.6216.6216.6216.62-
22 Mar 202416.9616.9616.9616.9616.96-
21 Mar 202417.8017.8017.8017.8017.80-
20 Mar 202417.6017.6017.6017.6017.60-
19 Mar 202417.5017.5017.5017.5017.50-
18 Mar 202417.8417.8417.8417.8417.84-
15 Mar 202417.9217.9217.9217.9217.92-
14 Mar 202418.3018.3018.3018.3018.30-
13 Mar 202419.4619.4619.4619.4619.46-
12 Mar 202420.1020.1020.1020.1020.10-
11 Mar 202420.0520.0520.0520.0520.05-
08 Mar 202419.9019.9019.9019.9019.90-
07 Mar 202419.4619.4619.4619.4619.46-
06 Mar 202419.2419.2419.2419.2419.24-
05 Mar 202419.4219.4219.4219.4219.42-
04 Mar 202419.7619.7619.7619.7619.76-
01 Mar 202419.2419.2419.2419.2419.24-
29 Feb 202419.6019.6019.6019.6019.60-
28 Feb 202420.0520.0520.0520.0520.05-
27 Feb 202420.4020.4020.4020.4020.40-
26 Feb 202419.9219.9219.9219.9219.92-
23 Feb 202420.1520.1520.1520.1520.15-
22 Feb 202419.1220.4019.1220.4020.40272
21 Feb 202419.0619.0619.0619.0619.06-
20 Feb 202419.8219.8219.8219.8219.82-
19 Feb 202421.1521.1521.1521.1521.15-
16 Feb 202421.6521.6521.6521.6521.65-
15 Feb 202421.2021.2021.2021.2021.20-
14 Feb 202420.4020.4020.4020.4020.40-
13 Feb 202420.6020.6020.6020.6020.60-
12 Feb 202422.4022.4021.0521.1021.10442
09 Feb 202420.6520.6520.6520.6520.65-
08 Feb 202417.8821.0017.8821.0021.00100
07 Feb 202418.2618.2618.2018.2018.20100
06 Feb 202418.2818.2818.2818.2818.28-
05 Feb 202419.2219.2219.2219.2219.22-
02 Feb 202419.7019.7019.7019.7019.70-
01 Feb 202419.4019.4019.4019.4019.40-
31 Jan 202419.2019.2019.2019.2019.20-
30 Jan 202420.0020.0020.0020.0020.00-
29 Jan 202419.8619.8619.8619.8619.86-
26 Jan 202419.7819.7819.7819.7819.78-
25 Jan 202420.4020.4020.4020.4020.40-
24 Jan 202420.8520.8520.8520.8520.85-
23 Jan 202420.5020.5020.5020.5020.50-
22 Jan 202419.9019.9019.9019.9019.90-
19 Jan 202419.3819.3819.3819.3819.38-
18 Jan 202419.3419.3419.3419.3419.34-
17 Jan 202418.8818.8818.8818.8818.88-
16 Jan 202418.7818.7818.7818.7818.78-
15 Jan 202419.8619.8619.8619.8619.86-
12 Jan 202419.8619.8619.8619.8619.86-
11 Jan 202419.8419.8419.8419.8419.84-
10 Jan 202420.2020.2020.2020.2020.20-
09 Jan 202420.3020.3020.3020.3020.30-
08 Jan 202420.2020.2020.2020.2020.20-
05 Jan 202420.5520.5520.5520.5520.55-
04 Jan 202420.2020.2020.2020.2020.20-
03 Jan 202421.0021.0021.0021.0021.00-
02 Jan 202420.6520.6520.6520.6520.65-
29 Dec 202320.8020.8020.8020.8020.80-
28 Dec 202320.8520.8520.7520.7520.753
27 Dec 202321.3521.3521.3521.3521.35-
22 Dec 202320.8520.8520.8520.8520.85-
21 Dec 202321.1521.3021.1521.3021.3025
20 Dec 202321.3021.3021.3021.3021.30-
19 Dec 202320.4020.4020.4020.4020.40-
18 Dec 202320.3520.3520.3520.3520.35-
15 Dec 202320.3520.3520.3520.3520.35-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...