Keyrus SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-24 | 7.600 | 7.780 | 7.600 | 7.780 | 7.780 | 937 |
| 2026-07-23 | 7.580 | 7.700 | 7.520 | 7.580 | 7.580 | 1,310 |
| 2026-07-22 | 7.640 | 7.640 | 7.580 | 7.580 | 7.580 | 1,130 |
| 2026-07-21 | 7.580 | 7.640 | 7.540 | 7.560 | 7.560 | 1,715 |
| 2026-07-20 | 7.620 | 7.620 | 7.580 | 7.580 | 7.580 | 395 |
| 2026-07-17 | 7.600 | 7.700 | 7.600 | 7.620 | 7.620 | 646 |
| 2026-07-16 | 7.500 | 7.620 | 7.500 | 7.620 | 7.620 | 3,577 |
| 2026-07-15 | 7.600 | 7.640 | 7.600 | 7.640 | 7.640 | 187 |
| 2026-07-14 | 7.720 | 7.720 | 7.600 | 7.600 | 7.600 | 300 |
| 2026-07-13 | 7.680 | 7.760 | 7.680 | 7.700 | 7.700 | 294 |
| 2026-07-10 | 7.740 | 7.740 | 7.340 | 7.640 | 7.640 | 3,977 |
| 2026-07-09 | 8.020 | 8.020 | 7.660 | 7.660 | 7.660 | 2,133 |
| 2026-07-08 | 8.040 | 8.100 | 8.020 | 8.020 | 8.020 | 300 |
| 2026-07-07 | 8.260 | 8.260 | 8.020 | 8.020 | 8.020 | 689 |
| 2026-07-06 | 8.500 | 8.520 | 8.260 | 8.260 | 8.260 | 1,455 |
| 2026-07-03 | 8.380 | 8.600 | 8.360 | 8.480 | 8.480 | 1,057 |
| 2026-07-02 | 8.280 | 8.500 | 8.280 | 8.500 | 8.500 | 74 |
| 2026-07-01 | 8.200 | 8.300 | 8.180 | 8.300 | 8.300 | 343 |
| 2026-06-30 | 8.200 | 8.200 | 8.120 | 8.180 | 8.180 | 1,058 |
| 2026-06-29 | 8.140 | 8.200 | 8.120 | 8.120 | 8.120 | 157 |
| 2026-06-26 | 8.220 | 8.220 | 8.140 | 8.140 | 8.140 | 1,031 |
| 2026-06-25 | 8.160 | 8.800 | 8.160 | 8.200 | 8.200 | 2,721 |
| 2026-06-24 | 8.120 | 8.780 | 8.100 | 8.140 | 8.140 | 7,145 |
| 2026-06-23 | 7.400 | 8.140 | 7.400 | 8.140 | 8.140 | 5,390 |
| 2026-06-22 | 7.420 | 7.420 | 7.380 | 7.420 | 7.420 | 980 |
| 2026-06-19 | 7.460 | 7.480 | 7.340 | 7.380 | 7.380 | 217 |
| 2026-06-18 | 7.260 | 7.800 | 7.260 | 7.460 | 7.460 | 6,165 |
| 2026-06-17 | 7.420 | 7.420 | 7.160 | 7.260 | 7.260 | 1,845 |
| 2026-06-16 | 7.400 | 7.440 | 7.340 | 7.440 | 7.440 | 996 |
| 2026-06-15 | 7.480 | 7.480 | 7.280 | 7.440 | 7.440 | 2,766 |
| 2026-06-12 | 7.620 | 7.840 | 7.500 | 7.500 | 7.500 | 4,550 |
| 2026-06-11 | 7.600 | 7.780 | 7.600 | 7.620 | 7.620 | 1,085 |
| 2026-06-10 | 7.420 | 7.640 | 7.420 | 7.600 | 7.600 | 1,468 |
| 2026-06-09 | 7.340 | 7.440 | 7.340 | 7.440 | 7.440 | 1,134 |
| 2026-06-08 | 7.120 | 7.340 | 7.120 | 7.340 | 7.340 | 2,375 |
| 2026-06-05 | 7.240 | 7.260 | 7.060 | 7.100 | 7.100 | 1,058 |
| 2026-06-04 | 7.240 | 7.260 | 7.240 | 7.260 | 7.260 | 808 |
| 2026-06-03 | 7.260 | 7.280 | 7.220 | 7.220 | 7.220 | 256 |
| 2026-06-02 | 7.260 | 7.300 | 7.200 | 7.260 | 7.260 | 839 |
| 2026-06-01 | 7.260 | 7.300 | 7.200 | 7.200 | 7.200 | 1,138 |
| 2026-05-29 | 7.080 | 7.280 | 7.080 | 7.260 | 7.260 | 678 |
| 2026-05-28 | 7.120 | 7.200 | 7.060 | 7.060 | 7.060 | 740 |
| 2026-05-27 | 6.900 | 7.120 | 6.900 | 7.120 | 7.120 | 3,078 |
| 2026-05-26 | 6.900 | 6.920 | 6.800 | 6.840 | 6.840 | 54 |
| 2026-05-25 | 6.860 | 6.920 | 6.860 | 6.920 | 6.920 | 246 |
| 2026-05-22 | 6.900 | 6.900 | 6.860 | 6.860 | 6.860 | 321 |
| 2026-05-21 | 6.840 | 6.860 | 6.840 | 6.860 | 6.860 | 358 |
| 2026-05-20 | 6.900 | 6.900 | 6.780 | 6.840 | 6.840 | 1,561 |
| 2026-05-19 | 6.860 | 6.880 | 6.860 | 6.880 | 6.880 | 322 |
| 2026-05-18 | 6.880 | 6.920 | 6.820 | 6.840 | 6.840 | 1,000 |
| 2026-05-15 | 6.920 | 6.920 | 6.880 | 6.880 | 6.880 | 304 |
| 2026-05-14 | 6.960 | 6.960 | 6.920 | 6.960 | 6.960 | 44 |
| 2026-05-13 | 7.060 | 7.060 | 6.800 | 6.980 | 6.980 | 1,922 |
| 2026-05-12 | 7.120 | 7.140 | 7.080 | 7.080 | 7.080 | 416 |
| 2026-05-11 | 7.220 | 7.220 | 7.100 | 7.100 | 7.100 | 719 |
| 2026-05-08 | 7.220 | 7.240 | 7.180 | 7.240 | 7.240 | 191 |
| 2026-05-07 | 7.320 | 7.340 | 7.200 | 7.200 | 7.200 | 542 |
| 2026-05-06 | 7.260 | 7.380 | 7.260 | 7.300 | 7.300 | 301 |
| 2026-05-05 | 7.400 | 7.400 | 7.300 | 7.340 | 7.340 | 340 |
| 2026-05-04 | 7.380 | 7.400 | 7.300 | 7.400 | 7.400 | 166 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.