Keyrus SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-23 | 7.320 | 7.320 | 7.320 | 7.320 | 7.320 | 115 |
| 2025-05-22 | 7.260 | 7.280 | 7.200 | 7.280 | 7.280 | 288 |
| 2025-05-21 | 7.220 | 7.240 | 7.220 | 7.240 | 7.240 | 283 |
| 2025-05-20 | 7.440 | 7.440 | 7.140 | 7.200 | 7.200 | 1,619 |
| 2025-05-19 | 7.440 | 7.440 | 7.420 | 7.420 | 7.420 | 4 |
| 2025-05-16 | 7.520 | 7.520 | 7.440 | 7.440 | 7.440 | 151 |
| 2025-05-15 | 7.400 | 7.500 | 7.400 | 7.500 | 7.500 | 135 |
| 2025-05-14 | 7.424 | 7.424 | 7.400 | 7.400 | 7.400 | 51 |
| 2025-05-13 | 7.424 | 7.424 | 7.406 | 7.424 | 7.424 | 1,061 |
| 2025-05-12 | 7.509 | 7.509 | 7.407 | 7.424 | 7.424 | 397 |
| 2025-05-09 | 7.500 | 7.510 | 7.412 | 7.510 | 7.510 | 169 |
| 2025-05-08 | 7.491 | 7.500 | 7.491 | 7.500 | 7.500 | 256 |
| 2025-05-07 | 7.401 | 7.490 | 7.400 | 7.490 | 7.490 | 791 |
| 2025-05-06 | 7.449 | 7.589 | 7.400 | 7.400 | 7.400 | 591 |
| 2025-05-05 | 7.449 | 7.449 | 7.448 | 7.448 | 7.448 | 32 |
| 2025-05-02 | 7.501 | 7.510 | 7.446 | 7.446 | 7.446 | 611 |
| 2025-04-30 | 7.557 | 7.558 | 7.446 | 7.446 | 7.446 | 389 |
| 2025-04-29 | 7.550 | 7.558 | 7.480 | 7.558 | 7.558 | 1,925 |
| 2025-04-28 | 7.560 | 7.560 | 7.501 | 7.550 | 7.550 | 872 |
| 2025-04-25 | 7.820 | 7.820 | 7.556 | 7.560 | 7.560 | 2,314 |
| 2025-04-24 | 7.850 | 7.850 | 7.820 | 7.820 | 7.820 | 527 |
| 2025-04-23 | 7.765 | 7.820 | 7.764 | 7.820 | 7.820 | 177 |
| 2025-04-22 | 7.878 | 7.878 | 7.764 | 7.764 | 7.764 | 234 |
| 2025-04-17 | 7.488 | 8.100 | 7.469 | 7.879 | 7.879 | 7,770 |
| 2025-04-16 | 7.179 | 7.488 | 7.179 | 7.400 | 7.400 | 1,712 |
| 2025-04-15 | 7.179 | 7.179 | 7.179 | 7.179 | 7.179 | 13 |
| 2025-04-14 | 7.085 | 7.179 | 7.085 | 7.179 | 7.179 | 328 |
| 2025-04-11 | 7.131 | 7.131 | 7.084 | 7.084 | 7.084 | 101 |
| 2025-04-10 | 7.260 | 7.260 | 7.120 | 7.130 | 7.130 | 466 |
| 2025-04-09 | 7.161 | 7.161 | 7.160 | 7.160 | 7.160 | 2 |
| 2025-04-08 | 7.160 | 7.220 | 7.160 | 7.160 | 7.160 | 253 |
| 2025-04-07 | 7.221 | 7.221 | 7.120 | 7.120 | 7.120 | 186 |
| 2025-04-04 | 7.340 | 7.360 | 7.220 | 7.220 | 7.220 | 1,677 |
| 2025-04-03 | 7.520 | 7.520 | 7.320 | 7.320 | 7.320 | 1,890 |
| 2025-04-02 | 7.500 | 7.520 | 7.500 | 7.520 | 7.520 | 14 |
| 2025-04-01 | 7.500 | 7.500 | 7.480 | 7.480 | 7.480 | 8 |
| 2025-03-31 | 7.500 | 7.500 | 7.500 | 7.500 | 7.500 | 1 |
| 2025-03-28 | 7.700 | 7.700 | 7.500 | 7.500 | 7.500 | 3,454 |
| 2025-03-27 | 7.700 | 7.700 | 7.700 | 7.700 | 7.700 | 1 |
| 2025-03-26 | 7.760 | 7.760 | 7.700 | 7.700 | 7.700 | 236 |
| 2025-03-25 | 7.640 | 7.780 | 7.600 | 7.760 | 7.760 | 18,180 |
| 2025-03-24 | 7.560 | 7.640 | 7.560 | 7.640 | 7.640 | 681 |
| 2025-03-21 | 7.520 | 7.540 | 7.480 | 7.480 | 7.480 | 373 |
| 2025-03-20 | 7.520 | 7.560 | 7.520 | 7.520 | 7.520 | 274 |
| 2025-03-19 | 7.520 | 7.540 | 7.500 | 7.500 | 7.500 | 126 |
| 2025-03-18 | 7.520 | 7.600 | 7.520 | 7.520 | 7.520 | 219 |
| 2025-03-17 | 7.520 | 7.520 | 7.520 | 7.520 | 7.520 | 1 |
| 2025-03-14 | 7.560 | 7.580 | 7.520 | 7.520 | 7.520 | 542 |
| 2025-03-13 | 7.600 | 7.640 | 7.580 | 7.580 | 7.580 | 1,640 |
| 2025-03-12 | 7.460 | 7.620 | 7.420 | 7.600 | 7.600 | 6,408 |
| 2025-03-11 | 7.500 | 7.720 | 7.500 | 7.700 | 7.700 | 1,525 |
| 2025-03-10 | 7.520 | 7.520 | 7.460 | 7.520 | 7.520 | 205 |
| 2025-03-07 | 7.500 | 7.520 | 7.500 | 7.500 | 7.500 | 2,559 |
| 2025-03-06 | 7.700 | 7.700 | 7.540 | 7.540 | 7.540 | 1,961 |
| 2025-03-05 | 7.460 | 7.700 | 7.460 | 7.700 | 7.700 | 1,583 |
| 2025-03-04 | 7.500 | 7.500 | 7.460 | 7.460 | 7.460 | 353 |
| 2025-03-03 | 7.560 | 7.560 | 7.500 | 7.500 | 7.500 | 580 |
| 2025-02-28 | 7.560 | 7.560 | 7.520 | 7.560 | 7.560 | 151 |
| 2025-02-27 | 7.440 | 7.700 | 7.440 | 7.580 | 7.580 | 3,519 |
| 2025-02-26 | 7.460 | 7.460 | 7.460 | 7.460 | 7.460 | 7 |
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.