KalVista Pharmaceuticals, Inc. (FRA:4XC1)
Germany
· Delayed Price · Currency is EUR 11.40
-0.30 (-2.56%)
At close: Dec 3, 2025
KalVista Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | 13.11% | - |
| Dec 4, 2025 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | 7.02% | - |
| Dec 3, 2025 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | -2.56% | - |
| Dec 2, 2025 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | -1.68% | - |
| Dec 1, 2025 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | -0.83% | - |
| Nov 28, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | -0.83% | - |
| Nov 27, 2025 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | 8.04% | - |
| Nov 26, 2025 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | -0.88% | - |
| Nov 25, 2025 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | 0.89% | - |
| Nov 24, 2025 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | 1.82% | - |
| Nov 21, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | -6.78% | - |
| Nov 20, 2025 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | -1.67% | - |
| Nov 19, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | -3.23% | - |
| Nov 18, 2025 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | 7.83% | - |
| Nov 17, 2025 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | 5.50% | - |
| Nov 14, 2025 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | -2.68% | - |
| Nov 13, 2025 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | 15.46% | - |
| Nov 12, 2025 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | -3.00% | - |
| Nov 11, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 8.70% | - |
| Nov 10, 2025 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | -1.60% | - |
| Nov 7, 2025 | 9.20 | 9.65 | 9.20 | 9.35 | 9.35 | 1.08% | 930 |
| Nov 6, 2025 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | 1.65% | - |
| Nov 5, 2025 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | 1.11% | - |
| Nov 4, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | -3.23% | - |
| Nov 3, 2025 | 9.20 | 9.30 | 9.20 | 9.30 | 9.30 | 0.54% | 200 |
| Oct 31, 2025 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | -2.63% | - |
| Oct 30, 2025 | 9.15 | 9.50 | 9.15 | 9.50 | 9.50 | 1.60% | - |
| Oct 29, 2025 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | - | - |
| Oct 28, 2025 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | -2.09% | - |
| Oct 27, 2025 | 9.45 | 9.55 | 9.45 | 9.55 | 9.55 | 3.24% | - |
| Oct 24, 2025 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | -1.07% | - |
| Oct 23, 2025 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | -2.60% | - |
| Oct 22, 2025 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | -1.54% | - |
| Oct 21, 2025 | 9.70 | 9.75 | 9.70 | 9.75 | 9.75 | 1.04% | 309 |
| Oct 20, 2025 | 9.30 | 9.80 | 9.30 | 9.65 | 9.65 | 6.04% | 1,340 |
| Oct 17, 2025 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | -9.90% | - |
| Oct 16, 2025 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | 4.12% | - |
| Oct 15, 2025 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | 3.74% | - |
| Oct 14, 2025 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | -4.59% | - |
| Oct 13, 2025 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | -2.00% | - |
| Oct 10, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 4.17% | - |
| Oct 9, 2025 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | 4.92% | - |
| Oct 8, 2025 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | -0.54% | - |
| Oct 7, 2025 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | -6.12% | - |
| Oct 6, 2025 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | - | - |
| Oct 3, 2025 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | -1.51% | - |
| Oct 2, 2025 | 10.00 | 10.10 | 9.95 | 9.95 | 9.95 | -1.49% | 800 |
| Oct 1, 2025 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | - | - |
| Sep 30, 2025 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | -7.34% | - |
| Sep 29, 2025 | 10.40 | 10.90 | 10.40 | 10.90 | 10.90 | 5.83% | 100 |