Keyrus SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-25 | 7.320 | 7.440 | 7.320 | 7.440 | 7.440 | 557 |
| 2025-02-24 | 7.360 | 7.360 | 7.300 | 7.300 | 7.300 | 808 |
| 2025-02-21 | 7.380 | 7.420 | 7.360 | 7.360 | 7.360 | 741 |
| 2025-02-20 | 7.580 | 7.580 | 7.360 | 7.360 | 7.360 | 3,518 |
| 2025-02-19 | 7.580 | 7.580 | 7.540 | 7.540 | 7.540 | 672 |
| 2025-02-18 | 7.640 | 7.640 | 7.580 | 7.580 | 7.580 | 82 |
| 2025-02-17 | 7.620 | 7.620 | 7.600 | 7.600 | 7.600 | 53 |
| 2025-02-14 | 7.660 | 7.660 | 7.600 | 7.600 | 7.600 | 695 |
| 2025-02-13 | 7.600 | 7.680 | 7.600 | 7.660 | 7.660 | 693 |
| 2025-02-12 | 7.580 | 7.620 | 7.560 | 7.600 | 7.600 | 954 |
| 2025-02-11 | 7.720 | 7.760 | 7.560 | 7.600 | 7.600 | 2,401 |
| 2025-02-10 | 7.700 | 7.700 | 7.700 | 7.700 | 7.700 | 1 |
| 2025-02-07 | 7.680 | 7.700 | 7.620 | 7.700 | 7.700 | 389 |
| 2025-02-06 | 7.680 | 7.700 | 7.660 | 7.680 | 7.680 | 37 |
| 2025-02-05 | 7.600 | 7.720 | 7.600 | 7.660 | 7.660 | 1,302 |
| 2025-02-04 | 7.620 | 7.720 | 7.600 | 7.600 | 7.600 | 2,557 |
| 2025-02-03 | 7.620 | 7.620 | 7.560 | 7.600 | 7.600 | 986 |
| 2025-01-31 | 7.620 | 7.620 | 7.620 | 7.620 | 7.620 | 2 |
| 2025-01-30 | 7.620 | 7.620 | 7.600 | 7.600 | 7.600 | 16 |
| 2025-01-29 | 7.660 | 7.660 | 7.600 | 7.620 | 7.620 | 457 |
| 2025-01-28 | 7.620 | 7.660 | 7.620 | 7.660 | 7.660 | 71 |
| 2025-01-27 | 7.620 | 7.620 | 7.600 | 7.600 | 7.600 | 170 |
| 2025-01-24 | 7.640 | 7.640 | 7.620 | 7.620 | 7.620 | 191 |
| 2025-01-23 | 7.660 | 7.660 | 7.640 | 7.640 | 7.640 | 17 |
| 2025-01-22 | 7.660 | 7.660 | 7.640 | 7.660 | 7.660 | 653 |
| 2025-01-21 | 7.640 | 7.660 | 7.640 | 7.660 | 7.660 | 201 |
| 2025-01-20 | 7.640 | 7.640 | 7.580 | 7.640 | 7.640 | 163 |
| 2025-01-17 | 7.620 | 7.620 | 7.620 | 7.620 | 7.620 | 75 |
| 2025-01-16 | 7.620 | 7.620 | 7.620 | 7.620 | 7.620 | 1 |
| 2025-01-15 | 7.600 | 7.620 | 7.600 | 7.620 | 7.620 | 14 |
| 2025-01-14 | 7.620 | 7.620 | 7.600 | 7.600 | 7.600 | 14 |
| 2025-01-13 | 7.620 | 7.660 | 7.620 | 7.620 | 7.620 | 941 |
| 2025-01-10 | 7.560 | 7.600 | 7.540 | 7.600 | 7.600 | 335 |
| 2025-01-09 | 7.580 | 7.580 | 7.560 | 7.560 | 7.560 | 548 |
| 2025-01-08 | 7.560 | 7.580 | 7.560 | 7.560 | 7.560 | 3,396 |
| 2025-01-07 | 7.680 | 7.680 | 7.600 | 7.600 | 7.600 | 499 |
| 2025-01-06 | 7.700 | 7.720 | 7.660 | 7.660 | 7.660 | 1,868 |
| 2025-01-03 | 7.740 | 7.740 | 7.640 | 7.720 | 7.720 | 1,152 |
| 2025-01-02 | 7.800 | 7.800 | 7.700 | 7.740 | 7.740 | 783 |
| 2024-12-31 | 7.800 | 7.800 | 7.800 | 7.800 | 7.800 | 1 |
| 2024-12-30 | 7.900 | 7.900 | 7.760 | 7.780 | 7.780 | 849 |
| 2024-12-27 | 7.800 | 7.860 | 7.760 | 7.840 | 7.840 | 1,158 |
| 2024-12-24 | 7.840 | 7.840 | 7.780 | 7.800 | 7.800 | 107 |
| 2024-12-23 | 7.800 | 7.840 | 7.780 | 7.840 | 7.840 | 167 |
| 2024-12-20 | 7.980 | 7.980 | 7.800 | 7.800 | 7.800 | 3,109 |
| 2024-12-19 | 7.940 | 8.000 | 7.940 | 8.000 | 8.000 | 258 |
| 2024-12-18 | 7.980 | 8.000 | 7.920 | 7.920 | 7.920 | 161 |
| 2024-12-17 | 8.300 | 8.300 | 7.920 | 7.980 | 7.980 | 4,999 |
| 2024-12-16 | 7.820 | 8.600 | 7.780 | 8.300 | 8.300 | 6,582 |
| 2024-12-13 | 7.800 | 7.940 | 7.720 | 7.820 | 7.820 | 2,564 |
| 2024-12-12 | 7.940 | 7.960 | 7.900 | 7.940 | 7.940 | 1,377 |
| 2024-12-11 | 7.960 | 7.960 | 7.920 | 7.940 | 7.940 | 407 |
| 2024-12-10 | 7.960 | 7.960 | 7.900 | 7.940 | 7.940 | 253 |
| 2024-12-09 | 8.060 | 8.060 | 7.920 | 7.960 | 7.960 | 1,330 |
| 2024-12-06 | 8.000 | 8.020 | 8.000 | 8.020 | 8.020 | 86 |
| 2024-12-05 | 7.980 | 8.000 | 7.980 | 8.000 | 8.000 | 333 |
| 2024-12-04 | 7.960 | 7.980 | 7.960 | 7.980 | 7.980 | 137 |
| 2024-12-03 | 7.960 | 8.000 | 7.960 | 7.960 | 7.960 | 1,241 |
| 2024-12-02 | 8.020 | 8.020 | 7.960 | 7.960 | 7.960 | 221 |
| 2024-11-29 | 7.960 | 8.000 | 7.940 | 7.960 | 7.960 | 5,296 |
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.