Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Paris - Delayed Quote EUR

KLEA HOLDING (ALKLH.PA)

0.1787
+0.0077
+(4.50%)
At close: 5:26:33 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
May 6, 20250.16560.18000.16560.17870.1787506,498
May 5, 20250.17510.17960.16900.17100.1710369,877
May 2, 20250.18100.18300.17300.18050.1805798,812
Apr 30, 20250.18000.18090.17770.18090.180994,774
Apr 29, 20250.17780.18400.17770.18000.1800532,715
Apr 28, 20250.18100.18110.17780.17780.1778572,739
Apr 25, 20250.18100.18100.17810.18020.1802102,145
Apr 24, 20250.17850.18130.17750.17750.1775247,917
Apr 23, 20250.18100.18160.17860.18020.1802237,605
Apr 22, 20250.17840.18150.17800.18080.1808351,971
Apr 17, 20250.17900.18150.17800.18000.1800124,161
Apr 16, 20250.18060.18060.17890.17970.179745,966
Apr 15, 20250.18200.18250.17750.18060.1806173,343
Apr 14, 20250.17700.18200.17600.18200.1820306,652
Apr 11, 20250.17350.17700.17250.17700.1770177,848
Apr 10, 20250.17760.18200.17540.17540.1754275,624
Apr 9, 20250.18000.18000.17300.17300.1730328,186
Apr 8, 20250.17260.17910.17200.17820.1782457,931
Apr 7, 20250.17000.17530.16710.17260.1726934,457
Apr 4, 20250.18400.18780.17000.17680.1768857,096
Apr 3, 20250.18900.18900.17800.18860.1886542,789
Apr 2, 20250.19900.19960.18540.18740.1874897,975
Apr 1, 20250.20900.20900.20100.20100.2010449,446
Mar 31, 20250.21050.21050.20000.20900.2090251,313
Mar 28, 20250.21100.21100.20850.21000.2100310,468
Mar 27, 20250.21100.21100.20700.21000.2100210,987
Mar 26, 20250.19900.21100.19900.21050.21051,219,632
Mar 25, 20250.19700.20100.19700.20050.200551,608
Mar 24, 20250.20200.20200.19840.19880.1988156,634
Mar 21, 20250.19700.20200.19560.20200.2020343,828
Mar 20, 20250.19420.20000.19400.19880.1988711,976
Mar 19, 20250.19500.19780.19400.19580.1958203,731
Mar 18, 20250.20000.20000.19500.19840.1984187,073
Mar 17, 20250.20300.20300.19920.20200.2020360,427
Mar 14, 20250.20100.20200.19880.20200.202091,493
Mar 13, 20250.19800.20150.19760.20150.2015311,685
Mar 12, 20250.19780.20100.19760.20100.2010237,878
Mar 11, 20250.19380.20000.19380.19760.1976294,187
Mar 10, 20250.19640.19880.19400.19800.1980722,045
Mar 7, 20250.19600.19800.19500.19600.1960560,883
Mar 6, 20250.19720.20200.19440.19880.1988875,746
Mar 5, 20250.20150.20350.19600.20250.2025476,203
Mar 4, 20250.19500.20250.19400.20150.2015577,062
Mar 3, 20250.20500.20600.19520.20150.2015483,703
Feb 28, 20250.20400.20750.20000.20300.2030238,633
Feb 27, 20250.20800.20800.20500.20800.208087,528
Feb 26, 20250.21050.21350.20200.20800.2080553,215
Feb 25, 20250.21450.21450.21000.21400.2140338,376
Feb 24, 20250.20800.21350.20750.21350.2135416,683
Feb 21, 20250.20900.21000.20400.21000.2100472,180
Feb 20, 20250.21300.21400.20700.20900.2090576,198
Feb 19, 20250.20500.21400.20500.21150.2115846,860
Feb 18, 20250.19760.20900.19460.20400.2040965,379
Feb 17, 20250.19000.19860.19000.19700.1970483,870
Feb 14, 20250.19140.19300.19020.19020.1902197,593
Feb 13, 20250.19400.19500.19080.19100.1910328,935
Feb 12, 20250.19600.19600.19200.19300.1930106,097
Feb 11, 20250.19240.20000.19240.19320.1932496,467
Feb 10, 20250.18620.19460.18620.19460.1946294,126
Feb 7, 20250.18600.18860.18380.18840.1884372,984
Feb 6, 20250.18600.18860.18360.18620.1862440,223
Feb 5, 20250.19560.19560.18800.18860.1886475,636
Feb 4, 20250.19200.19500.19200.19320.1932133,661
Feb 3, 20250.19540.19860.19100.19320.1932564,934
Jan 31, 20250.20000.20150.19520.19880.1988433,146
Jan 30, 20250.20150.20300.19780.20150.2015315,696
Jan 29, 20250.19940.20400.19900.20000.2000166,315
Jan 28, 20250.19720.20400.19720.20150.2015586,489
Jan 27, 20250.19820.20000.19700.19960.1996435,943
Jan 24, 20250.19920.20100.19800.19900.1990231,389
Jan 23, 20250.20500.20500.19700.20000.2000430,777
Jan 22, 20250.19900.20500.19600.20500.2050801,357
Jan 21, 20250.20100.20300.19780.19900.1990714,569
Jan 20, 20250.19100.20550.18640.20100.20101,001,833
Jan 17, 20250.18560.19200.18560.18980.1898107,997
Jan 16, 20250.19600.19620.18420.18900.18901,204,890
Jan 15, 20250.18020.19480.18020.19100.1910943,054
Jan 14, 20250.17780.18760.17780.18600.1860547,437
Jan 13, 20250.17740.17860.17420.17780.1778451,458
Jan 10, 20250.17700.17960.17600.17780.1778460,084
Jan 9, 20250.17800.18100.17700.17740.1774479,872
Jan 8, 20250.17900.18080.17700.17980.1798378,170
Jan 7, 20250.17500.18280.17500.18100.1810403,301
Jan 6, 20250.17120.17780.17120.17760.1776301,026
Jan 3, 20250.17500.17720.17500.17720.1772221,463
Jan 2, 20250.17700.17700.17200.17500.175096,949
Dec 31, 20240.17600.17700.17280.17700.1770139,023
Dec 30, 20240.16900.17580.16760.17500.1750773,841
Dec 27, 20240.16680.16980.16660.16900.1690226,574
Dec 24, 20240.16260.16700.16260.16500.1650275,732
Dec 23, 20240.16260.16600.16240.16260.1626356,016
Dec 20, 20240.16100.16400.16000.16200.1620443,029
Dec 19, 20240.15400.16440.15180.16080.1608549,298
Dec 18, 20240.15640.15880.15420.15800.1580173,944
Dec 17, 20240.15600.15980.15460.15800.1580329,498
Dec 16, 20240.15700.16160.15220.15720.1572740,879
Dec 13, 20240.16400.16540.15900.16200.1620529,945
Dec 12, 20240.16440.16660.16200.16400.1640420,970
Dec 11, 20240.16340.16840.16220.16700.1670434,396
Dec 10, 20240.16620.16720.16400.16700.1670356,876
Dec 9, 20240.17340.17340.16420.16840.1684661,799
Dec 6, 20240.16800.17580.16800.17380.1738361,110
Dec 5, 20240.17300.17680.17140.17420.1742103,560
Dec 4, 20240.17500.17720.17120.17720.1772233,314
Dec 3, 20240.17100.17800.16740.17500.1750457,189
Dec 2, 20240.17900.17900.17300.17800.1780220,208
Nov 29, 20240.16600.17780.16560.17700.1770671,217
Nov 28, 20240.16900.16900.16500.16800.1680775,149
Nov 27, 20240.17040.17040.16500.16900.1690554,183
Nov 26, 20240.17200.17460.17040.17100.1710186,793
Nov 25, 20240.16820.17480.16540.17480.1748489,840
Nov 22, 20240.16820.16920.16320.16780.1678840,750
Nov 21, 20240.17000.17220.16600.16820.1682500,942
Nov 20, 20240.17000.17240.16720.17200.1720445,100
Nov 19, 20240.17000.17220.16540.17000.1700371,791
Nov 18, 20240.17160.17220.16520.17220.1722344,452
Nov 15, 20240.17700.17700.17200.17400.1740271,375
Nov 14, 20240.17900.17900.17200.17720.1772529,720
Nov 13, 20240.17700.18060.17600.17900.1790602,396
Nov 12, 20240.17500.18100.17340.18000.1800518,824
Nov 11, 20240.18100.18240.17820.18140.1814395,217
Nov 8, 20240.17900.18000.17500.18000.1800283,314
Nov 7, 20240.17800.17980.17520.17900.1790328,542
Nov 6, 20240.18100.18400.17460.18000.1800249,204
Nov 5, 20240.18200.18860.18100.18200.1820479,159
Nov 4, 20240.17620.18220.17160.18100.18101,102,279
Nov 1, 20240.17900.17980.17640.17640.1764234,940
Oct 31, 20240.18300.18300.17740.17900.1790251,490
Oct 30, 20240.18400.18860.17700.18300.1830539,868
Oct 29, 20240.18940.18940.17540.18100.1810786,560
Oct 28, 20240.19600.19600.18560.18960.1896561,935
Oct 25, 20240.19200.20300.18540.19340.19341,427,871
Oct 24, 20240.21100.21850.20850.20900.2090673,240
Oct 23, 20240.21100.21300.20950.21300.2130333,400
Oct 22, 20240.20500.21300.20500.21000.2100438,140
Oct 21, 20240.21400.21400.20250.20850.2085843,791
Oct 18, 20240.21350.21450.20900.21450.2145409,636
Oct 17, 20240.21500.21550.20950.21400.2140443,509
Oct 16, 20240.21800.21800.21050.21400.2140246,047
Oct 15, 20240.21650.21800.21100.21600.2160496,715
Oct 14, 20240.22850.22850.21700.22000.2200803,300
Oct 11, 20240.22700.22800.22350.22550.2255253,989
Oct 10, 20240.22100.22950.21850.22900.2290565,105
Oct 9, 20240.21550.22700.21200.22100.22101,592,488
Oct 8, 20240.21850.21900.20950.21300.2130558,138
Oct 7, 20240.22200.22300.21950.21950.2195167,504
Oct 4, 20240.22000.22450.21500.22300.2230951,995
Oct 3, 20240.21200.22500.21200.21900.2190811,704
Oct 2, 20240.21300.21550.21050.21500.2150251,408
Oct 1, 20240.21000.21700.20900.21500.2150654,799
Sep 30, 20240.22000.22000.20950.21350.21351,308,488
Sep 27, 20240.21700.21700.19740.21400.21403,629,034
Sep 26, 20240.22000.22500.19980.20200.20203,361,194
Sep 25, 20240.23600.23600.21650.22000.22003,277,732
Sep 24, 20240.24400.25450.22000.23550.235510,827,180
Sep 23, 20240.18000.19060.17300.19000.19001,063,745
Sep 20, 20240.17120.17800.16920.17800.1780564,000
Sep 19, 20240.17400.17400.17100.17400.1740275,212
Sep 18, 20240.17320.17320.17080.17160.1716136,098
Sep 17, 20240.17600.17660.16620.16920.1692468,006
Sep 16, 20240.17140.17580.17140.17380.1738399,040
Sep 13, 20240.17460.17460.17100.17340.1734198,601
Sep 12, 20240.16840.17500.16800.17420.1742525,318
Sep 11, 20240.16660.16980.16120.16680.1668189,923
Sep 10, 20240.17040.17200.16420.16900.1690427,590
Sep 9, 20240.17400.17480.17100.17120.1712193,130
Sep 6, 20240.17500.17780.17120.17520.1752485,795
Sep 5, 20240.17100.17800.17100.17500.1750453,135
Sep 3, 20240.16920.17040.16740.16800.1680195,462
Sep 2, 20240.17140.17140.16540.17000.1700228,004
Aug 30, 20240.16460.17740.16260.17000.17001,773,979
Aug 29, 20240.15820.16140.15820.16140.1614216,941
Aug 28, 20240.16160.16360.15620.16000.1600710,152
Aug 27, 20240.16500.16620.16260.16360.1636355,208
Aug 26, 20240.17260.17260.16500.16500.1650483,248
Aug 23, 20240.17400.17400.16900.16900.1690312,651
Aug 22, 20240.16980.17300.16660.17200.1720623,431
Aug 21, 20240.16520.17040.16520.17000.1700373,187
Aug 20, 20240.18380.18380.16320.16900.16901,603,943
Aug 19, 20240.16500.19500.16500.18100.18103,520,679
Aug 16, 20240.16760.16940.16380.16900.1690372,196
Aug 15, 20240.16780.17020.16600.16960.1696227,612
Aug 14, 20240.16340.17180.16340.17140.1714397,628
Aug 13, 20240.16700.16700.16480.16700.167043,237
Aug 12, 20240.16860.16860.16340.16620.1662135,674
Aug 9, 20240.16820.16820.16380.16780.1678286,382
Aug 8, 20240.16860.16860.16580.16580.1658276,721
Aug 7, 20240.16740.16880.16500.16620.1662424,645
Aug 6, 20240.16620.16940.16500.16600.1660256,964
Aug 5, 20240.17520.17520.16120.16940.16941,045,403
Aug 2, 20240.18100.18100.17620.17720.1772370,217
Aug 1, 20240.18100.18380.18100.18200.182046,236
Jul 31, 20240.18100.18460.18100.18100.1810263,785
Jul 30, 20240.18000.18720.17800.18220.1822872,043
Jul 29, 20240.18000.18000.17720.17820.1782258,547
Jul 26, 20240.17800.18380.17620.18000.1800285,322
Jul 25, 20240.18580.18580.17520.17800.1780232,021
Jul 24, 20240.17940.18680.17600.18460.1846939,773
Jul 23, 20240.17680.17940.17580.17940.1794358,933
Jul 22, 20240.18020.18020.17600.17920.1792858,881
Jul 19, 20240.17800.18060.17800.17820.17821,276,950
Jul 18, 20240.17800.18000.17800.17960.1796250,198
Jul 17, 20240.18260.18260.17800.18060.1806387,066
Jul 16, 20240.17940.18140.17700.18140.1814884,688
Jul 15, 20240.17780.18220.17560.17640.1764178,058
Jul 12, 20240.17800.18300.17340.18140.1814571,057
Jul 11, 20240.17780.18400.17020.17980.1798517,979
Jul 10, 20240.18020.18220.17360.17900.1790663,521
Jul 9, 20240.17680.18420.17680.17920.1792279,021
Jul 8, 20240.17100.18000.17040.17880.1788238,853
Jul 5, 20240.17000.17360.16840.17280.1728309,189
Jul 4, 20240.17340.17340.16900.17260.1726705,395
Jul 3, 20240.17300.17340.16700.17200.1720616,382
Jul 2, 20240.17800.17800.16620.17260.17261,644,009
Jul 1, 20240.18540.18540.17020.17580.17582,281,741
Jun 28, 20240.19200.19200.18220.18640.18641,909,465
Jun 27, 20240.18500.19940.18240.19500.19502,378,862