Keyrus SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-07 | 7.840 | 7.900 | 7.740 | 7.740 | 7.740 | 1,300 |
| 2025-11-06 | 7.840 | 7.860 | 7.720 | 7.860 | 7.860 | 891 |
| 2025-11-05 | 7.740 | 7.840 | 7.740 | 7.840 | 7.840 | 408 |
| 2025-11-04 | 7.620 | 7.780 | 7.620 | 7.740 | 7.740 | 704 |
| 2025-11-03 | 7.220 | 7.760 | 7.220 | 7.600 | 7.600 | 3,028 |
| 2025-10-31 | 7.220 | 7.240 | 7.180 | 7.220 | 7.220 | 719 |
| 2025-10-30 | 7.200 | 7.280 | 7.200 | 7.240 | 7.240 | 699 |
| 2025-10-29 | 7.240 | 7.260 | 7.220 | 7.260 | 7.260 | 251 |
| 2025-10-28 | 7.200 | 7.240 | 7.160 | 7.240 | 7.240 | 863 |
| 2025-10-27 | 7.200 | 7.280 | 7.200 | 7.200 | 7.200 | 1,787 |
| 2025-10-24 | 7.160 | 7.180 | 7.140 | 7.180 | 7.180 | 15 |
| 2025-10-23 | 6.980 | 7.180 | 6.980 | 7.180 | 7.180 | 2,114 |
| 2025-10-22 | 7.000 | 7.000 | 6.960 | 6.960 | 6.960 | 21 |
| 2025-10-21 | 7.000 | 7.020 | 6.960 | 7.020 | 7.020 | 40 |
| 2025-10-20 | 7.000 | 7.000 | 7.000 | 7.000 | 7.000 | 112 |
| 2025-10-17 | 6.940 | 7.020 | 6.900 | 7.020 | 7.020 | 898 |
| 2025-10-16 | 6.940 | 6.960 | 6.940 | 6.960 | 6.960 | 15 |
| 2025-10-15 | 7.000 | 7.020 | 6.900 | 6.960 | 6.960 | 1,272 |
| 2025-10-14 | 6.980 | 7.000 | 6.920 | 7.000 | 7.000 | 104 |
| 2025-10-13 | 6.900 | 6.960 | 6.900 | 6.920 | 6.920 | 247 |
| 2025-10-10 | 7.080 | 7.080 | 6.980 | 7.020 | 7.020 | 502 |
| 2025-10-09 | 6.960 | 7.080 | 6.960 | 7.080 | 7.080 | 128 |
| 2025-10-08 | 6.780 | 6.980 | 6.760 | 6.940 | 6.940 | 3,015 |
| 2025-10-07 | 6.980 | 7.040 | 6.800 | 6.800 | 6.800 | 4,662 |
| 2025-10-06 | 7.140 | 7.140 | 6.920 | 7.000 | 7.000 | 3,585 |
| 2025-10-03 | 7.220 | 7.220 | 7.100 | 7.140 | 7.140 | 2,596 |
| 2025-10-02 | 7.420 | 7.420 | 7.200 | 7.200 | 7.200 | 2,975 |
| 2025-10-01 | 7.380 | 7.480 | 7.140 | 7.400 | 7.400 | 13,525 |
| 2025-09-30 | 7.480 | 7.480 | 7.260 | 7.400 | 7.400 | 2,944 |
| 2025-09-29 | 7.600 | 7.700 | 7.480 | 7.480 | 7.480 | 1,658 |
| 2025-09-26 | 7.580 | 7.700 | 7.580 | 7.700 | 7.700 | 501 |
| 2025-09-25 | 7.580 | 7.600 | 7.580 | 7.600 | 7.600 | 163 |
| 2025-09-24 | 7.580 | 7.580 | 7.580 | 7.580 | 7.580 | 1 |
| 2025-09-23 | 7.520 | 7.600 | 7.520 | 7.600 | 7.600 | 421 |
| 2025-09-22 | 7.560 | 7.560 | 7.500 | 7.500 | 7.500 | 107 |
| 2025-09-19 | 7.600 | 7.600 | 7.500 | 7.500 | 7.500 | 1,073 |
| 2025-09-18 | 7.600 | 7.600 | 7.600 | 7.600 | 7.600 | 14 |
| 2025-09-17 | 7.720 | 7.720 | 7.600 | 7.600 | 7.600 | 1,526 |
| 2025-09-16 | 7.720 | 7.740 | 7.680 | 7.680 | 7.680 | 221 |
| 2025-09-15 | 7.740 | 7.740 | 7.720 | 7.720 | 7.720 | 198 |
| 2025-09-12 | 7.760 | 7.760 | 7.740 | 7.740 | 7.740 | 101 |
| 2025-09-11 | 7.780 | 7.780 | 7.760 | 7.760 | 7.760 | 122 |
| 2025-09-10 | 7.800 | 7.800 | 7.780 | 7.780 | 7.780 | 314 |
| 2025-09-09 | 7.780 | 7.780 | 7.780 | 7.780 | 7.780 | 1 |
| 2025-09-08 | 7.800 | 7.800 | 7.740 | 7.740 | 7.740 | 29 |
| 2025-09-05 | 7.800 | 7.800 | 7.800 | 7.800 | 7.800 | 13 |
| 2025-09-04 | 7.780 | 7.800 | 7.780 | 7.800 | 7.800 | 151 |
| 2025-09-03 | 7.740 | 7.800 | 7.700 | 7.780 | 7.780 | 301 |
| 2025-09-02 | 7.740 | 7.740 | 7.740 | 7.740 | 7.740 | 1 |
| 2025-09-01 | 7.740 | 7.780 | 7.680 | 7.720 | 7.720 | 569 |
| 2025-08-29 | 7.760 | 7.760 | 7.720 | 7.740 | 7.740 | 718 |
| 2025-08-28 | 7.620 | 7.700 | 7.620 | 7.660 | 7.660 | 601 |
| 2025-08-27 | 7.620 | 7.640 | 7.600 | 7.620 | 7.620 | 328 |
| 2025-08-26 | 7.620 | 7.640 | 7.600 | 7.600 | 7.600 | 967 |
| 2025-08-25 | 7.620 | 7.620 | 7.620 | 7.620 | 7.620 | 101 |
| 2025-08-22 | 7.680 | 7.700 | 7.620 | 7.620 | 7.620 | 437 |
| 2025-08-21 | 7.680 | 7.680 | 7.680 | 7.680 | 7.680 | 1 |
| 2025-08-20 | 7.680 | 7.680 | 7.680 | 7.680 | 7.680 | 8 |
| 2025-08-19 | 7.680 | 7.680 | 7.680 | 7.680 | 7.680 | 8 |
| 2025-08-18 | 7.680 | 7.680 | 7.680 | 7.680 | 7.680 | 181 |
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.