Keyrus SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-30 | 7.120 | 7.400 | 7.100 | 7.400 | 7.400 | 1,549 |
| 2026-04-29 | 7.260 | 7.260 | 7.100 | 7.100 | 7.100 | 927 |
| 2026-04-28 | 7.180 | 7.200 | 6.900 | 6.900 | 6.900 | 959 |
| 2026-04-27 | 7.000 | 7.200 | 7.000 | 7.180 | 7.180 | 292 |
| 2026-04-24 | 7.260 | 7.340 | 6.900 | 6.900 | 6.900 | 1,556 |
| 2026-04-23 | 7.240 | 7.300 | 7.140 | 7.260 | 7.260 | 229 |
| 2026-04-22 | 7.220 | 7.300 | 7.200 | 7.240 | 7.240 | 2,292 |
| 2026-04-21 | 7.420 | 7.440 | 7.400 | 7.440 | 7.440 | 19 |
| 2026-04-20 | 7.400 | 7.440 | 7.400 | 7.440 | 7.440 | 102 |
| 2026-04-17 | 7.420 | 7.420 | 7.360 | 7.360 | 7.360 | 7 |
| 2026-04-16 | 7.420 | 7.440 | 7.360 | 7.440 | 7.440 | 23 |
| 2026-04-15 | 7.380 | 7.440 | 7.360 | 7.440 | 7.440 | 71 |
| 2026-04-14 | 7.420 | 7.440 | 7.280 | 7.380 | 7.380 | 53 |
| 2026-04-13 | 7.440 | 7.440 | 7.320 | 7.440 | 7.440 | 62 |
| 2026-04-10 | 7.020 | 7.440 | 7.000 | 7.440 | 7.440 | 601 |
| 2026-04-09 | 7.000 | 7.040 | 6.940 | 7.000 | 7.000 | 55 |
| 2026-04-08 | 7.020 | 7.040 | 6.940 | 7.000 | 7.000 | 422 |
| 2026-04-07 | 6.940 | 7.040 | 6.900 | 7.040 | 7.040 | 124 |
| 2026-04-02 | 7.060 | 7.060 | 6.920 | 6.920 | 6.920 | 197 |
| 2026-04-01 | 7.020 | 7.040 | 7.020 | 7.040 | 7.040 | 383 |
| 2026-03-31 | 7.020 | 7.080 | 7.000 | 7.020 | 7.020 | 1,073 |
| 2026-03-30 | 6.920 | 7.040 | 6.920 | 7.000 | 7.000 | 874 |
| 2026-03-27 | 6.960 | 6.980 | 6.940 | 6.980 | 6.980 | 28 |
| 2026-03-26 | 7.000 | 7.000 | 6.960 | 6.960 | 6.960 | 1,162 |
| 2026-03-25 | 6.980 | 7.040 | 6.960 | 6.980 | 6.980 | 3,386 |
| 2026-03-24 | 6.980 | 7.040 | 6.940 | 6.960 | 6.960 | 1,734 |
| 2026-03-23 | 7.120 | 7.120 | 7.040 | 7.040 | 7.040 | 338 |
| 2026-03-20 | 7.260 | 7.260 | 7.100 | 7.100 | 7.100 | 20,895 |
| 2026-03-19 | 7.280 | 7.280 | 7.240 | 7.240 | 7.240 | 34 |
| 2026-03-18 | 7.400 | 7.400 | 7.280 | 7.280 | 7.280 | 370 |
| 2026-03-17 | 7.360 | 7.400 | 7.360 | 7.400 | 7.400 | 89 |
| 2026-03-16 | 7.280 | 7.360 | 7.240 | 7.360 | 7.360 | 300 |
| 2026-03-13 | 7.280 | 7.300 | 7.240 | 7.300 | 7.300 | 12 |
| 2026-03-12 | 7.280 | 7.300 | 7.240 | 7.300 | 7.300 | 22 |
| 2026-03-11 | 7.260 | 7.300 | 7.240 | 7.300 | 7.300 | 22 |
| 2026-03-10 | 7.100 | 7.300 | 7.080 | 7.240 | 7.240 | 966 |
| 2026-03-09 | 7.140 | 7.140 | 7.080 | 7.080 | 7.080 | 317 |
| 2026-03-06 | 7.180 | 7.180 | 7.160 | 7.160 | 7.160 | 99 |
| 2026-03-05 | 7.180 | 7.180 | 7.160 | 7.160 | 7.160 | 355 |
| 2026-03-04 | 7.280 | 7.280 | 7.160 | 7.160 | 7.160 | 239 |
| 2026-03-03 | 7.280 | 7.280 | 7.260 | 7.260 | 7.260 | 281 |
| 2026-03-02 | 7.300 | 7.300 | 7.260 | 7.280 | 7.280 | 460 |
| 2026-02-27 | 7.360 | 7.360 | 7.300 | 7.300 | 7.300 | 566 |
| 2026-02-26 | 7.400 | 7.460 | 7.360 | 7.360 | 7.360 | 642 |
| 2026-02-25 | 7.520 | 7.520 | 7.400 | 7.400 | 7.400 | 906 |
| 2026-02-24 | 7.580 | 7.660 | 7.480 | 7.520 | 7.520 | 444 |
| 2026-02-23 | 7.680 | 7.680 | 7.580 | 7.580 | 7.580 | 1,244 |
| 2026-02-20 | 7.860 | 7.860 | 7.640 | 7.660 | 7.660 | 1,861 |
| 2026-02-19 | 7.960 | 7.960 | 7.860 | 7.860 | 7.860 | 370 |
| 2026-02-18 | 7.960 | 7.980 | 7.960 | 7.980 | 7.980 | 6 |
| 2026-02-17 | 7.880 | 8.020 | 7.880 | 7.980 | 7.980 | 461 |
| 2026-02-16 | 7.900 | 7.900 | 7.900 | 7.900 | 7.900 | 173 |
| 2026-02-13 | 8.020 | 8.100 | 7.900 | 7.900 | 7.900 | 1,133 |
| 2026-02-12 | 7.960 | 8.140 | 7.960 | 8.000 | 8.000 | 1,116 |
| 2026-02-11 | 8.180 | 8.220 | 7.940 | 7.940 | 7.940 | 1,406 |
| 2026-02-10 | 8.180 | 8.180 | 8.180 | 8.180 | 8.180 | 91 |
| 2026-02-09 | 8.200 | 8.200 | 8.180 | 8.180 | 8.180 | 107 |
| 2026-02-06 | 8.120 | 8.300 | 8.120 | 8.300 | 8.300 | 839 |
| 2026-02-05 | 7.880 | 8.120 | 7.860 | 8.120 | 8.120 | 1,492 |
| 2026-02-04 | 7.980 | 8.000 | 7.880 | 7.880 | 7.880 | 477 |
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.