Keyrus SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-15 | 7.640 | 7.640 | 7.640 | 7.640 | 7.640 | 1 |
| 2025-08-14 | 7.640 | 7.640 | 7.640 | 7.640 | 7.640 | 1 |
| 2025-08-13 | 7.640 | 7.640 | 7.640 | 7.640 | 7.640 | 1 |
| 2025-08-12 | 7.640 | 7.640 | 7.640 | 7.640 | 7.640 | 1 |
| 2025-08-11 | 7.620 | 7.640 | 7.620 | 7.640 | 7.640 | 401 |
| 2025-08-08 | 7.520 | 7.640 | 7.520 | 7.600 | 7.600 | 449 |
| 2025-08-07 | 7.780 | 7.780 | 7.440 | 7.520 | 7.520 | 1,854 |
| 2025-08-06 | 7.780 | 7.800 | 7.760 | 7.760 | 7.760 | 642 |
| 2025-08-05 | 7.840 | 7.840 | 7.760 | 7.760 | 7.760 | 219 |
| 2025-08-04 | 7.820 | 7.820 | 7.800 | 7.820 | 7.820 | 143 |
| 2025-08-01 | 7.840 | 7.840 | 7.820 | 7.820 | 7.820 | 406 |
| 2025-07-31 | 7.900 | 7.900 | 7.820 | 7.820 | 7.820 | 318 |
| 2025-07-30 | 7.920 | 7.920 | 7.900 | 7.900 | 7.900 | 18 |
| 2025-07-29 | 7.860 | 7.900 | 7.840 | 7.900 | 7.900 | 30 |
| 2025-07-28 | 7.860 | 7.900 | 7.840 | 7.840 | 7.840 | 19 |
| 2025-07-25 | 7.920 | 7.920 | 7.820 | 7.840 | 7.840 | 442 |
| 2025-07-24 | 8.020 | 8.020 | 7.900 | 7.900 | 7.900 | 845 |
| 2025-07-23 | 8.020 | 8.020 | 7.980 | 7.980 | 7.980 | 367 |
| 2025-07-22 | 7.960 | 8.040 | 7.960 | 7.960 | 7.960 | 369 |
| 2025-07-21 | 8.000 | 8.000 | 7.960 | 8.000 | 8.000 | 147 |
| 2025-07-18 | 7.960 | 7.960 | 7.960 | 7.960 | 7.960 | 23 |
| 2025-07-17 | 7.900 | 8.020 | 7.900 | 7.940 | 7.940 | 613 |
| 2025-07-16 | 7.920 | 7.920 | 7.880 | 7.880 | 7.880 | 60 |
| 2025-07-15 | 7.920 | 7.920 | 7.880 | 7.920 | 7.920 | 142 |
| 2025-07-14 | 7.940 | 7.940 | 7.920 | 7.920 | 7.920 | 49 |
| 2025-07-11 | 8.020 | 8.020 | 7.920 | 7.920 | 7.920 | 354 |
| 2025-07-10 | 8.000 | 8.020 | 7.980 | 7.980 | 7.980 | 2,077 |
| 2025-07-09 | 7.960 | 8.000 | 7.940 | 7.980 | 7.980 | 1,258 |
| 2025-07-08 | 7.840 | 7.960 | 7.820 | 7.960 | 7.960 | 461 |
| 2025-07-07 | 7.820 | 7.940 | 7.820 | 7.840 | 7.840 | 366 |
| 2025-07-04 | 7.900 | 7.940 | 7.640 | 7.760 | 7.760 | 6,334 |
| 2025-07-03 | 7.900 | 7.900 | 7.860 | 7.900 | 7.900 | 587 |
| 2025-07-02 | 7.900 | 7.920 | 7.860 | 7.920 | 7.920 | 1,756 |
| 2025-07-01 | 8.000 | 8.000 | 7.900 | 7.920 | 7.920 | 768 |
| 2025-06-30 | 7.920 | 8.040 | 7.920 | 7.980 | 7.980 | 1,191 |
| 2025-06-27 | 7.920 | 7.920 | 7.860 | 7.860 | 7.860 | 1,145 |
| 2025-06-26 | 7.820 | 7.980 | 7.820 | 7.920 | 7.920 | 3,441 |
| 2025-06-25 | 7.820 | 7.840 | 7.760 | 7.800 | 7.800 | 5,187 |
| 2025-06-24 | 7.800 | 7.800 | 7.800 | 7.800 | 7.800 | 687 |
| 2025-06-23 | 7.760 | 7.760 | 7.760 | 7.760 | 7.760 | 1 |
| 2025-06-20 | 7.480 | 7.800 | 7.480 | 7.780 | 7.780 | 1,334 |
| 2025-06-19 | 7.420 | 7.480 | 7.420 | 7.480 | 7.480 | 941 |
| 2025-06-18 | 7.420 | 7.420 | 7.380 | 7.400 | 7.400 | 41 |
| 2025-06-17 | 7.400 | 7.420 | 7.400 | 7.420 | 7.420 | 311 |
| 2025-06-16 | 7.400 | 7.400 | 7.380 | 7.380 | 7.380 | 408 |
| 2025-06-13 | 7.460 | 7.460 | 7.440 | 7.440 | 7.440 | 390 |
| 2025-06-12 | 7.520 | 7.520 | 7.440 | 7.440 | 7.440 | 200 |
| 2025-06-11 | 7.440 | 7.520 | 7.440 | 7.520 | 7.520 | 16 |
| 2025-06-10 | 7.480 | 7.480 | 7.420 | 7.420 | 7.420 | 1,161 |
| 2025-06-09 | 7.480 | 7.480 | 7.480 | 7.480 | 7.480 | 15 |
| 2025-06-06 | 7.440 | 7.520 | 7.320 | 7.480 | 7.480 | 1,340 |
| 2025-06-05 | 7.520 | 7.520 | 7.440 | 7.440 | 7.440 | 127 |
| 2025-06-04 | 7.500 | 7.560 | 7.500 | 7.500 | 7.500 | 1,374 |
| 2025-06-03 | 7.580 | 7.580 | 7.540 | 7.540 | 7.540 | 182 |
| 2025-06-02 | 7.400 | 7.580 | 7.400 | 7.560 | 7.560 | 780 |
| 2025-05-30 | 7.380 | 7.400 | 7.380 | 7.400 | 7.400 | 101 |
| 2025-05-29 | 7.380 | 7.380 | 7.380 | 7.380 | 7.380 | 1 |
| 2025-05-28 | 7.380 | 7.380 | 7.380 | 7.380 | 7.380 | 11 |
| 2025-05-27 | 7.380 | 7.380 | 7.360 | 7.380 | 7.380 | 191 |
| 2025-05-26 | 7.320 | 8.040 | 7.240 | 7.400 | 7.400 | 28,814 |
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.