Keyrus SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-03 | 8.120 | 8.120 | 8.000 | 8.060 | 8.060 | 691 |
| 2026-02-02 | 8.300 | 8.320 | 8.100 | 8.180 | 8.180 | 1,230 |
| 2026-01-30 | 8.460 | 8.480 | 8.260 | 8.260 | 8.260 | 925 |
| 2026-01-29 | 8.500 | 8.560 | 8.380 | 8.500 | 8.500 | 1,457 |
| 2026-01-28 | 8.480 | 8.500 | 8.460 | 8.500 | 8.500 | 130 |
| 2026-01-27 | 8.620 | 8.780 | 8.460 | 8.460 | 8.460 | 1,495 |
| 2026-01-26 | 8.520 | 8.820 | 8.520 | 8.620 | 8.620 | 1,080 |
| 2026-01-23 | 7.820 | 8.500 | 7.800 | 8.500 | 8.500 | 3,590 |
| 2026-01-22 | 7.680 | 7.900 | 7.680 | 7.800 | 7.800 | 497 |
| 2026-01-21 | 7.800 | 7.820 | 7.660 | 7.660 | 7.660 | 500 |
| 2026-01-20 | 7.720 | 7.820 | 7.720 | 7.820 | 7.820 | 114 |
| 2026-01-19 | 7.760 | 7.760 | 7.720 | 7.740 | 7.740 | 276 |
| 2026-01-16 | 7.720 | 7.800 | 7.720 | 7.760 | 7.760 | 536 |
| 2026-01-15 | 7.720 | 7.740 | 7.700 | 7.740 | 7.740 | 32 |
| 2026-01-14 | 7.760 | 7.760 | 7.700 | 7.700 | 7.700 | 386 |
| 2026-01-13 | 7.760 | 7.760 | 7.760 | 7.760 | 7.760 | 8 |
| 2026-01-12 | 7.660 | 7.780 | 7.660 | 7.760 | 7.760 | 495 |
| 2026-01-09 | 7.900 | 7.980 | 7.640 | 7.640 | 7.640 | 3,071 |
| 2026-01-08 | 7.860 | 7.900 | 7.860 | 7.900 | 7.900 | 9 |
| 2026-01-07 | 7.900 | 7.940 | 7.840 | 7.840 | 7.840 | 40 |
| 2026-01-06 | 7.880 | 7.900 | 7.840 | 7.900 | 7.900 | 88 |
| 2026-01-05 | 7.940 | 7.940 | 7.840 | 7.900 | 7.900 | 585 |
| 2026-01-02 | 7.860 | 7.940 | 7.860 | 7.940 | 7.940 | 292 |
| 2025-12-31 | 7.940 | 7.940 | 7.800 | 7.880 | 7.880 | 11,547 |
| 2025-12-30 | 8.000 | 8.000 | 7.880 | 7.940 | 7.940 | 1,597 |
| 2025-12-29 | 8.220 | 8.280 | 7.960 | 8.040 | 8.040 | 2,320 |
| 2025-12-24 | 8.220 | 8.220 | 8.220 | 8.220 | 8.220 | 1 |
| 2025-12-23 | 8.220 | 8.280 | 8.200 | 8.200 | 8.200 | 330 |
| 2025-12-22 | 8.360 | 8.360 | 8.200 | 8.200 | 8.200 | 727 |
| 2025-12-19 | 8.400 | 8.400 | 8.320 | 8.360 | 8.360 | 112 |
| 2025-12-18 | 8.400 | 8.420 | 8.400 | 8.400 | 8.400 | 109 |
| 2025-12-17 | 8.400 | 8.420 | 8.380 | 8.420 | 8.420 | 162 |
| 2025-12-16 | 8.400 | 8.460 | 8.260 | 8.400 | 8.400 | 1,224 |
| 2025-12-15 | 8.500 | 8.520 | 8.320 | 8.380 | 8.380 | 996 |
| 2025-12-12 | 8.440 | 8.500 | 8.440 | 8.500 | 8.500 | 11 |
| 2025-12-11 | 8.400 | 8.500 | 8.400 | 8.440 | 8.440 | 232 |
| 2025-12-10 | 8.280 | 8.360 | 8.280 | 8.360 | 8.360 | 294 |
| 2025-12-09 | 8.280 | 8.300 | 8.280 | 8.300 | 8.300 | 152 |
| 2025-12-08 | 8.280 | 8.280 | 8.280 | 8.280 | 8.280 | 167 |
| 2025-12-05 | 8.340 | 8.340 | 8.220 | 8.220 | 8.220 | 360 |
| 2025-12-04 | 8.320 | 8.340 | 8.300 | 8.340 | 8.340 | 31 |
| 2025-12-03 | 8.320 | 8.320 | 8.320 | 8.320 | 8.320 | 1 |
| 2025-12-02 | 8.340 | 8.380 | 8.300 | 8.300 | 8.300 | 51 |
| 2025-12-01 | 8.780 | 8.780 | 8.260 | 8.340 | 8.340 | 1,183 |
| 2025-11-28 | 8.740 | 8.760 | 8.740 | 8.740 | 8.740 | 91 |
| 2025-11-27 | 8.680 | 8.760 | 8.680 | 8.720 | 8.720 | 269 |
| 2025-11-26 | 8.760 | 8.760 | 8.640 | 8.680 | 8.680 | 377 |
| 2025-11-25 | 8.740 | 8.800 | 8.740 | 8.760 | 8.760 | 278 |
| 2025-11-24 | 9.000 | 9.000 | 8.720 | 8.800 | 8.800 | 906 |
| 2025-11-21 | 8.920 | 9.000 | 8.720 | 8.720 | 8.720 | 2,464 |
| 2025-11-20 | 9.020 | 9.020 | 8.900 | 8.900 | 8.900 | 373 |
| 2025-11-19 | 9.140 | 9.200 | 8.940 | 8.940 | 8.940 | 770 |
| 2025-11-18 | 8.720 | 9.840 | 8.720 | 9.140 | 9.140 | 5,674 |
| 2025-11-17 | 8.540 | 8.860 | 8.540 | 8.700 | 8.700 | 1,307 |
| 2025-11-14 | 8.340 | 8.560 | 8.340 | 8.560 | 8.560 | 1,259 |
| 2025-11-13 | 8.400 | 8.400 | 8.220 | 8.300 | 8.300 | 1,273 |
| 2025-11-12 | 8.300 | 8.380 | 8.300 | 8.380 | 8.380 | 1,695 |
| 2025-11-11 | 8.380 | 8.400 | 8.140 | 8.340 | 8.340 | 2,220 |
| 2025-11-10 | 7.800 | 8.500 | 7.800 | 8.400 | 8.400 | 3,382 |
| 2025-11-07 | 7.840 | 7.900 | 7.740 | 7.740 | 7.740 | 1,300 |
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.