Kaleon S.p.A. (KLN) Price History
Daily open, high, low, close and volume for Kaleon S.p.A. (KLN) from 2025-12-01 to 2026-10-09, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-09 | €3.85 | €3.90 | €3.85 | €3.90 | 2,052 |
| 2026-10-08 | €3.93 | €3.93 | €3.93 | €3.93 | 0 |
| 2026-10-07 | €3.93 | €3.93 | €3.93 | €3.93 | 0 |
| 2026-10-06 | €3.93 | €3.93 | €3.93 | €3.93 | 500 |
| 2026-10-05 | €3.85 | €3.85 | €3.85 | €3.85 | 200 |
| 2026-10-02 | €3.85 | €3.85 | €3.85 | €3.85 | 500 |
| 2026-10-01 | €4.00 | €4.00 | €3.91 | €3.91 | 120 |
| 2026-09-30 | €4.00 | €4.00 | €4.00 | €4.00 | 621 |
| 2026-09-29 | €3.92 | €3.92 | €3.92 | €3.92 | 0 |
| 2026-09-28 | €3.92 | €3.92 | €3.92 | €3.92 | 0 |
| 2026-09-25 | €3.92 | €3.92 | €3.92 | €3.92 | 1,040 |
| 2026-09-24 | €3.87 | €3.87 | €3.87 | €3.87 | 10 |
| 2026-09-23 | €3.93 | €3.93 | €3.91 | €3.91 | 2,500 |
| 2026-09-22 | €4.00 | €4.00 | €4.00 | €4.00 | 4,670 |
| 2026-09-21 | €3.89 | €4.09 | €3.89 | €4.09 | 4,520 |
| 2026-09-18 | €3.96 | €3.96 | €3.96 | €3.96 | 0 |
| 2026-09-17 | €3.95 | €3.96 | €3.95 | €3.96 | 1,623 |
| 2026-09-16 | €3.92 | €3.96 | €3.92 | €3.96 | 2,084 |
| 2026-09-15 | €3.84 | €3.84 | €3.84 | €3.84 | 200 |
| 2026-09-14 | €3.91 | €3.91 | €3.84 | €3.91 | 3,000 |
| 2026-09-11 | €3.87 | €3.87 | €3.86 | €3.86 | 1,650 |
| 2026-09-10 | €3.94 | €3.94 | €3.91 | €3.91 | 1,400 |
| 2026-09-09 | €3.86 | €3.89 | €3.84 | €3.88 | 2,097 |
| 2026-09-08 | €3.91 | €3.91 | €3.91 | €3.91 | 0 |
| 2026-09-07 | €3.91 | €3.91 | €3.91 | €3.91 | 0 |
| 2026-09-04 | €3.91 | €3.91 | €3.91 | €3.91 | 200 |
| 2026-09-03 | €3.98 | €4.00 | €3.98 | €4.00 | 3,533 |
| 2026-09-02 | €3.93 | €3.94 | €3.93 | €3.93 | 1,523 |
| 2026-09-01 | €3.86 | €3.86 | €3.86 | €3.86 | 0 |
| 2026-08-31 | €3.86 | €3.86 | €3.86 | €3.86 | 500 |
| 2026-08-28 | €3.86 | €3.92 | €3.86 | €3.92 | 1,960 |
| 2026-08-27 | €3.90 | €3.90 | €3.83 | €3.83 | 800 |
| 2026-08-26 | €3.90 | €3.90 | €3.90 | €3.90 | 949 |
| 2026-08-25 | €3.93 | €3.93 | €3.90 | €3.90 | 4,035 |
| 2026-08-24 | €4.00 | €4.00 | €4.00 | €4.00 | 0 |
| 2026-08-21 | €3.91 | €4.00 | €3.86 | €4.00 | 6,224 |
| 2026-08-20 | €3.97 | €3.98 | €3.97 | €3.98 | 812 |
| 2026-08-19 | €3.87 | €3.98 | €3.87 | €3.98 | 1,250 |
| 2026-08-18 | €3.94 | €3.94 | €3.94 | €3.94 | 0 |
| 2026-08-17 | €3.94 | €3.94 | €3.94 | €3.94 | 200 |
| 2026-08-14 | €3.95 | €3.95 | €3.95 | €3.95 | 50 |
| 2026-08-13 | €3.90 | €3.90 | €3.90 | €3.90 | 0 |
| 2026-08-12 | €3.96 | €3.96 | €3.90 | €3.90 | 2,760 |
| 2026-08-11 | €3.96 | €3.96 | €3.96 | €3.96 | 54 |
| 2026-08-10 | €3.95 | €3.96 | €3.95 | €3.96 | 1,500 |
| 2026-08-07 | €3.94 | €3.94 | €3.94 | €3.94 | 0 |
| 2026-08-06 | €3.99 | €3.99 | €3.94 | €3.94 | 1,550 |
| 2026-08-05 | €4.00 | €4.00 | €4.00 | €4.00 | 1,050 |
| 2026-08-04 | €3.95 | €3.95 | €3.95 | €3.95 | 1 |
| 2026-08-03 | €4.00 | €4.00 | €4.00 | €4.00 | 438 |
| 2026-07-31 | €3.92 | €3.99 | €3.92 | €3.99 | 1,339 |
| 2026-07-30 | €3.96 | €3.96 | €3.96 | €3.96 | 0 |
| 2026-07-29 | €3.99 | €3.99 | €3.96 | €3.96 | 200 |
| 2026-07-28 | €3.96 | €3.96 | €3.96 | €3.96 | 919 |
| 2026-07-27 | €4.10 | €4.12 | €3.98 | €3.98 | 3,713 |
| 2026-07-24 | €4.00 | €4.07 | €4.00 | €4.07 | 1,800 |
| 2026-07-23 | €3.96 | €3.96 | €3.96 | €3.96 | 1,340 |
| 2026-07-22 | €3.99 | €3.99 | €3.98 | €3.99 | 643 |
| 2026-07-21 | €3.97 | €3.97 | €3.96 | €3.96 | 358 |
| 2026-07-20 | €3.97 | €3.97 | €3.97 | €3.97 | 459 |
| 2026-07-17 | €3.99 | €3.99 | €3.99 | €3.99 | 162 |
| 2026-07-16 | €4.00 | €4.00 | €4.00 | €4.00 | 433 |
| 2026-07-15 | €4.03 | €4.03 | €4.03 | €4.03 | 289 |
| 2026-07-14 | €4.03 | €4.03 | €3.97 | €4.00 | 1,836 |
| 2026-07-13 | €4.03 | €4.03 | €4.03 | €4.03 | 437 |
| 2026-07-10 | €4.04 | €4.05 | €4.04 | €4.05 | 745 |
| 2026-07-09 | €3.98 | €4.02 | €3.96 | €4.02 | 4,383 |
| 2026-07-08 | €4.06 | €4.09 | €4.05 | €4.05 | 950 |
| 2026-07-07 | €4.01 | €4.07 | €4.01 | €4.07 | 1,322 |
| 2026-07-06 | €4.10 | €4.10 | €4.00 | €4.09 | 4,713 |
| 2026-07-03 | €4.07 | €4.10 | €4.07 | €4.10 | 1,278 |
| 2026-07-02 | €4.09 | €4.10 | €4.05 | €4.05 | 6,788 |
| 2026-07-01 | €3.98 | €4.06 | €3.97 | €4.04 | 3,109 |
| 2026-06-30 | €4.09 | €4.09 | €4.01 | €4.01 | 1,771 |
| 2026-06-29 | €4.07 | €4.07 | €4.07 | €4.07 | 1,190 |
| 2026-06-26 | €4.06 | €4.11 | €4.00 | €4.00 | 3,490 |
| 2026-06-25 | €4.11 | €4.11 | €4.00 | €4.00 | 9,734 |
| 2026-06-24 | €4.04 | €4.09 | €4.04 | €4.09 | 1,919 |
| 2026-06-23 | €4.01 | €4.08 | €4.01 | €4.08 | 350 |
| 2026-06-22 | €4.00 | €4.09 | €4.00 | €4.09 | 5,300 |
| 2026-06-19 | €4.00 | €4.00 | €3.94 | €4.00 | 5,125 |
| 2026-06-18 | €3.95 | €4.00 | €3.95 | €4.00 | 996 |
| 2026-06-17 | €4.00 | €4.00 | €4.00 | €4.00 | 100 |
| 2026-06-16 | €3.94 | €4.00 | €3.93 | €4.00 | 4,522 |
| 2026-06-15 | €4.00 | €4.00 | €3.94 | €3.94 | 780 |
| 2026-06-12 | €3.97 | €3.97 | €3.97 | €3.97 | 1,500 |
| 2026-06-11 | €4.05 | €4.05 | €3.98 | €3.98 | 700 |
| 2026-06-10 | €3.97 | €3.97 | €3.97 | €3.97 | 614 |
| 2026-06-09 | €4.01 | €4.06 | €4.01 | €4.06 | 5,000 |
| 2026-06-08 | €3.93 | €3.93 | €3.93 | €3.93 | 430 |
| 2026-06-05 | €4.02 | €4.02 | €3.93 | €3.93 | 225 |
| 2026-06-04 | €3.93 | €3.93 | €3.93 | €3.93 | 350 |
| 2026-06-03 | €3.95 | €3.95 | €3.95 | €3.95 | 1,030 |
| 2026-06-02 | €3.95 | €3.95 | €3.95 | €3.95 | 1,346 |
| 2026-06-01 | €3.96 | €4.03 | €3.96 | €3.97 | 4,800 |
| 2026-05-29 | €3.95 | €3.95 | €3.95 | €3.95 | 52,990 |
| 2026-05-28 | €3.95 | €3.95 | €3.95 | €3.95 | 7,500 |
| 2026-05-27 | €3.95 | €3.99 | €3.95 | €3.95 | 19,009 |
| 2026-05-26 | €4.02 | €4.06 | €3.95 | €3.95 | 12,137 |
| 2026-05-25 | €4.01 | €4.01 | €4.01 | €4.01 | 2,020 |
| 2026-05-22 | €3.95 | €4.01 | €3.95 | €3.96 | 12,673 |
| 2026-05-21 | €4.01 | €4.02 | €3.95 | €3.95 | 1,372 |
| 2026-05-20 | €3.95 | €4.00 | €3.95 | €3.95 | 1,315 |
| 2026-05-19 | €4.01 | €4.01 | €3.95 | €3.95 | 1,646 |
| 2026-05-18 | €3.95 | €3.95 | €3.95 | €3.95 | 0 |
| 2026-05-15 | €3.95 | €3.96 | €3.95 | €3.95 | 1,410 |
| 2026-05-14 | €4.00 | €4.00 | €3.95 | €3.95 | 883 |
| 2026-05-13 | €3.92 | €3.93 | €3.92 | €3.92 | 2,833 |
| 2026-05-12 | €3.94 | €3.94 | €3.92 | €3.93 | 2,220 |
| 2026-05-11 | €3.95 | €3.95 | €3.95 | €3.95 | 858 |
| 2026-05-08 | €3.92 | €3.94 | €3.92 | €3.94 | 2,825 |
| 2026-05-07 | €4.05 | €4.05 | €3.95 | €3.95 | 1,200 |
| 2026-05-06 | €3.92 | €4.03 | €3.92 | €3.96 | 922 |
| 2026-05-05 | €3.95 | €4.01 | €3.92 | €4.01 | 1,444 |
| 2026-05-04 | €3.92 | €3.92 | €3.92 | €3.92 | 0 |
| 2026-04-30 | €3.92 | €3.92 | €3.92 | €3.92 | 500 |
| 2026-04-29 | €3.92 | €3.92 | €3.92 | €3.92 | 500 |
| 2026-04-28 | €3.95 | €3.95 | €3.95 | €3.95 | 0 |
| 2026-04-27 | €4.08 | €4.08 | €3.95 | €3.95 | 135 |
| 2026-04-24 | €3.95 | €4.01 | €3.93 | €3.99 | 866 |
| 2026-04-23 | €3.95 | €3.95 | €3.95 | €3.95 | 13 |
| 2026-04-22 | €4.00 | €4.07 | €3.92 | €3.93 | 3,400 |
| 2026-04-21 | €3.91 | €4.07 | €3.91 | €3.92 | 683 |
| 2026-04-20 | €3.98 | €3.98 | €3.98 | €3.98 | 500 |
| 2026-04-17 | €3.91 | €4.06 | €3.91 | €3.91 | 2,158 |
| 2026-04-16 | €3.98 | €3.98 | €3.98 | €3.98 | 200 |
| 2026-04-15 | €3.91 | €3.91 | €3.90 | €3.91 | 2,395 |
| 2026-04-14 | €3.90 | €3.99 | €3.90 | €3.99 | 1,145 |
| 2026-04-13 | €4.05 | €4.05 | €3.90 | €3.91 | 640 |
| 2026-04-10 | €3.91 | €3.98 | €3.91 | €3.98 | 690 |
| 2026-04-09 | €4.00 | €4.00 | €3.87 | €3.91 | 13,791 |
| 2026-04-08 | €3.99 | €3.99 | €3.86 | €3.92 | 7,010 |
| 2026-04-07 | €4.08 | €4.08 | €3.92 | €4.07 | 1,838 |
| 2026-04-02 | €3.92 | €4.09 | €3.92 | €3.99 | 2,906 |
| 2026-04-01 | €4.05 | €4.05 | €4.00 | €4.00 | 1,035 |
| 2026-03-31 | €3.98 | €3.98 | €3.98 | €3.98 | 1,700 |
| 2026-03-30 | €3.90 | €3.90 | €3.90 | €3.90 | 2,000 |
| 2026-03-27 | €3.90 | €3.93 | €3.90 | €3.93 | 1,194 |
| 2026-03-26 | €3.91 | €3.91 | €3.91 | €3.91 | 0 |
| 2026-03-25 | €4.00 | €4.00 | €3.91 | €3.91 | 814 |
| 2026-03-24 | €3.98 | €3.98 | €3.92 | €3.98 | 1,184 |
| 2026-03-23 | €3.91 | €3.91 | €3.90 | €3.90 | 1,046 |
| 2026-03-20 | €3.98 | €3.98 | €3.98 | €3.98 | 84 |
| 2026-03-19 | €3.90 | €3.90 | €3.90 | €3.90 | 260 |
| 2026-03-18 | €3.97 | €3.97 | €3.97 | €3.97 | 605 |
| 2026-03-17 | €3.87 | €3.95 | €3.87 | €3.95 | 2,346 |
| 2026-03-16 | €3.95 | €3.95 | €3.81 | €3.85 | 5,503 |
| 2026-03-13 | €4.00 | €4.00 | €3.90 | €3.90 | 7,500 |
| 2026-03-12 | €4.00 | €4.05 | €3.91 | €3.91 | 2,015 |
| 2026-03-11 | €4.11 | €4.11 | €4.00 | €4.00 | 1,888 |
| 2026-03-10 | €4.03 | €4.14 | €4.00 | €4.06 | 4,326 |
| 2026-03-09 | €4.14 | €4.14 | €3.81 | €3.94 | 9,289 |
| 2026-03-06 | €4.11 | €4.14 | €4.05 | €4.05 | 1,468 |
| 2026-03-05 | €4.09 | €4.09 | €4.09 | €4.09 | 600 |
| 2026-03-04 | €4.02 | €4.09 | €4.00 | €4.00 | 1,968 |
| 2026-03-03 | €4.02 | €4.02 | €3.98 | €4.00 | 2,364 |
| 2026-03-02 | €4.15 | €4.15 | €4.07 | €4.07 | 6,124 |
| 2026-02-27 | €4.09 | €4.17 | €4.08 | €4.08 | 3,365 |
| 2026-02-26 | €4.16 | €4.23 | €4.10 | €4.10 | 5,991 |
| 2026-02-25 | €4.15 | €4.16 | €4.11 | €4.15 | 1,326 |
| 2026-02-24 | €4.15 | €4.15 | €4.10 | €4.10 | 1,327 |
| 2026-02-23 | €4.21 | €4.21 | €4.12 | €4.15 | 3,870 |
| 2026-02-20 | €4.15 | €4.16 | €4.15 | €4.16 | 51,163 |
| 2026-02-19 | €4.16 | €4.25 | €4.12 | €4.16 | 1,005 |
| 2026-02-18 | €4.25 | €4.25 | €4.16 | €4.16 | 1,841 |
| 2026-02-17 | €4.19 | €4.27 | €4.19 | €4.25 | 3,220 |
| 2026-02-16 | €4.19 | €4.30 | €4.13 | €4.18 | 30,467 |
| 2026-02-13 | €4.11 | €4.19 | €4.11 | €4.19 | 3,318 |
| 2026-02-12 | €4.19 | €4.20 | €4.12 | €4.16 | 154,331 |
| 2026-02-11 | €4.20 | €4.25 | €4.11 | €4.20 | 9,857 |
| 2026-02-10 | €4.14 | €4.21 | €4.08 | €4.18 | 15,529 |
| 2026-02-09 | €4.10 | €4.20 | €4.09 | €4.11 | 13,323 |
| 2026-02-06 | €4.09 | €4.09 | €4.09 | €4.09 | 520 |
| 2026-02-05 | €4.11 | €4.15 | €4.09 | €4.10 | 4,901 |
| 2026-02-04 | €4.09 | €4.11 | €4.09 | €4.11 | 2,800 |
| 2026-02-03 | €4.08 | €4.11 | €4.07 | €4.11 | 6,650 |
| 2026-02-02 | €4.07 | €4.15 | €4.07 | €4.15 | 2,225 |
| 2026-01-30 | €4.10 | €4.13 | €4.09 | €4.13 | 4,129 |
| 2026-01-29 | €4.14 | €4.14 | €4.10 | €4.10 | 740 |
| 2026-01-28 | €4.10 | €4.14 | €4.10 | €4.14 | 1,328 |
| 2026-01-27 | €4.10 | €4.10 | €4.10 | €4.10 | 2,750 |
| 2026-01-26 | €4.10 | €4.14 | €4.09 | €4.14 | 6,830 |
| 2026-01-23 | €4.15 | €4.16 | €4.06 | €4.16 | 16,725 |
| 2026-01-22 | €4.10 | €4.10 | €4.10 | €4.10 | 6,630 |
| 2026-01-21 | €4.13 | €4.13 | €4.13 | €4.13 | 0 |
| 2026-01-20 | €4.11 | €4.13 | €4.10 | €4.13 | 11,988 |
| 2026-01-19 | €4.18 | €4.18 | €4.11 | €4.11 | 2,485 |
| 2026-01-16 | €4.18 | €4.25 | €4.11 | €4.11 | 11,988 |
| 2026-01-15 | €4.15 | €4.20 | €4.15 | €4.16 | 13,644 |
| 2026-01-14 | €4.13 | €4.13 | €4.09 | €4.13 | 6,008 |
| 2026-01-13 | €4.12 | €4.12 | €4.10 | €4.10 | 17,025 |
| 2026-01-12 | €4.10 | €4.12 | €4.10 | €4.12 | 9,427 |
| 2026-01-09 | €4.11 | €4.15 | €4.09 | €4.12 | 14,102 |
| 2026-01-08 | €4.18 | €4.18 | €4.10 | €4.11 | 15,721 |
| 2026-01-07 | €4.20 | €4.20 | €4.10 | €4.13 | 23,597 |
| 2026-01-06 | €4.17 | €4.20 | €4.17 | €4.18 | 1,450 |
| 2026-01-05 | €4.20 | €4.23 | €4.12 | €4.12 | 5,591 |
| 2026-01-02 | €4.25 | €4.25 | €4.10 | €4.20 | 22,036 |
| 2025-12-30 | €4.15 | €4.15 | €4.10 | €4.10 | 1,859 |
| 2025-12-29 | €4.16 | €4.18 | €4.11 | €4.11 | 3,743 |
| 2025-12-23 | €4.17 | €4.20 | €4.13 | €4.14 | 2,968 |
| 2025-12-22 | €4.15 | €4.25 | €4.10 | €4.15 | 11,507 |
| 2025-12-19 | €4.10 | €4.10 | €4.10 | €4.10 | 264 |
| 2025-12-18 | €4.16 | €4.19 | €4.10 | €4.10 | 7,139 |
| 2025-12-17 | €4.16 | €4.16 | €4.10 | €4.10 | 8,229 |
| 2025-12-16 | €4.28 | €4.28 | €4.12 | €4.16 | 5,765 |
| 2025-12-15 | €4.14 | €4.31 | €4.05 | €4.18 | 35,006 |
| 2025-12-12 | €4.25 | €4.25 | €4.13 | €4.14 | 37,535 |
| 2025-12-11 | €4.16 | €4.26 | €4.14 | €4.16 | 45,940 |
| 2025-12-10 | €4.26 | €4.26 | €4.16 | €4.17 | 5,786 |
| 2025-12-09 | €4.31 | €4.31 | €4.17 | €4.17 | 33,233 |
| 2025-12-08 | €4.30 | €4.30 | €4.20 | €4.20 | 4,527 |
| 2025-12-05 | €4.17 | €4.30 | €4.10 | €4.30 | 22,328 |
| 2025-12-04 | €4.35 | €4.35 | €4.14 | €4.16 | 26,902 |
| 2025-12-03 | €4.50 | €4.50 | €4.05 | €4.26 | 106,665 |
| 2025-12-02 | €4.45 | €4.74 | €4.37 | €4.45 | 321,292 |
| 2025-12-01 | €4.26 | €4.50 | €4.09 | €4.36 | 268,011 |