Keyrus SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 7.680 | 7.900 | 7.640 | 7.900 | 7.900 | 1,438 |
| 2026-10-15 | 7.700 | 7.700 | 7.660 | 7.660 | 7.660 | 236 |
| 2026-10-14 | 7.720 | 7.760 | 7.700 | 7.700 | 7.700 | 29 |
| 2026-10-13 | 7.720 | 7.720 | 7.700 | 7.700 | 7.700 | 50 |
| 2026-10-12 | 7.720 | 7.720 | 7.700 | 7.700 | 7.700 | 50 |
| 2026-10-09 | 7.720 | 7.720 | 7.700 | 7.700 | 7.700 | 68 |
| 2026-10-08 | 7.720 | 7.720 | 7.700 | 7.700 | 7.700 | 72 |
| 2026-10-07 | 7.760 | 7.760 | 7.700 | 7.720 | 7.720 | 2,156 |
| 2026-10-06 | 7.760 | 7.760 | 7.740 | 7.760 | 7.760 | 90 |
| 2026-10-05 | 7.760 | 7.760 | 7.740 | 7.740 | 7.740 | 284 |
| 2026-10-02 | 7.840 | 7.860 | 7.740 | 7.740 | 7.740 | 248 |
| 2026-10-01 | 7.740 | 7.840 | 7.740 | 7.840 | 7.840 | 2,301 |
| 2026-09-30 | 8.020 | 8.180 | 7.960 | 8.020 | 8.020 | 2,299 |
| 2026-09-29 | 8.100 | 8.100 | 8.020 | 8.020 | 8.020 | 275 |
| 2026-09-28 | 8.100 | 8.180 | 8.100 | 8.100 | 8.100 | 526 |
| 2026-09-25 | 8.100 | 8.180 | 8.100 | 8.100 | 8.100 | 143 |
| 2026-09-24 | 8.100 | 8.100 | 8.080 | 8.080 | 8.080 | 180 |
| 2026-09-23 | 8.020 | 8.100 | 8.020 | 8.100 | 8.100 | 1,244 |
| 2026-09-22 | 8.080 | 8.080 | 8.060 | 8.060 | 8.060 | 1,831 |
| 2026-09-21 | 8.140 | 8.140 | 8.060 | 8.060 | 8.060 | 382 |
| 2026-09-18 | 8.020 | 8.140 | 8.020 | 8.140 | 8.140 | 1,305 |
| 2026-09-17 | 8.020 | 8.040 | 8.000 | 8.000 | 8.000 | 1,241 |
| 2026-09-16 | 8.040 | 8.040 | 8.000 | 8.020 | 8.020 | 635 |
| 2026-09-15 | 8.220 | 8.240 | 7.960 | 8.040 | 8.040 | 3,395 |
| 2026-09-14 | 8.200 | 8.220 | 8.200 | 8.200 | 8.200 | 481 |
| 2026-09-11 | 8.220 | 8.220 | 8.140 | 8.200 | 8.200 | 215 |
| 2026-09-10 | 8.300 | 8.300 | 8.220 | 8.220 | 8.220 | 291 |
| 2026-09-09 | 8.320 | 8.320 | 8.240 | 8.300 | 8.300 | 50,088 |
| 2026-09-08 | 8.380 | 8.380 | 8.300 | 8.300 | 8.300 | 146 |
| 2026-09-07 | 8.460 | 8.460 | 8.220 | 8.380 | 8.380 | 264 |
| 2026-09-04 | 8.460 | 8.540 | 8.360 | 8.380 | 8.380 | 2,796 |
| 2026-09-03 | 8.340 | 8.460 | 8.340 | 8.460 | 8.460 | 2,234 |
| 2026-09-02 | 8.080 | 8.400 | 8.060 | 8.340 | 8.340 | 1,790 |
| 2026-09-01 | 7.980 | 8.060 | 7.840 | 8.060 | 8.060 | 1,627 |
| 2026-08-31 | 7.920 | 7.980 | 7.920 | 7.960 | 7.960 | 1,598 |
| 2026-08-28 | 7.920 | 7.960 | 7.920 | 7.960 | 7.960 | 264 |
| 2026-08-27 | 7.920 | 7.920 | 7.900 | 7.900 | 7.900 | 46 |
| 2026-08-26 | 7.920 | 7.920 | 7.900 | 7.900 | 7.900 | 253 |
| 2026-08-25 | 7.900 | 7.900 | 7.900 | 7.900 | 7.900 | 24 |
| 2026-08-24 | 7.860 | 7.900 | 7.760 | 7.900 | 7.900 | 358 |
| 2026-08-21 | 7.840 | 7.860 | 7.840 | 7.860 | 7.860 | 194 |
| 2026-08-20 | 8.000 | 8.000 | 7.580 | 7.840 | 7.840 | 2,777 |
| 2026-08-19 | 8.080 | 8.080 | 8.000 | 8.000 | 8.000 | 270 |
| 2026-08-18 | 8.200 | 8.200 | 8.020 | 8.080 | 8.080 | 1,579 |
| 2026-08-17 | 8.140 | 8.200 | 8.100 | 8.200 | 8.200 | 66 |
| 2026-08-14 | 8.120 | 8.140 | 8.100 | 8.140 | 8.140 | 387 |
| 2026-08-13 | 8.040 | 8.140 | 8.040 | 8.100 | 8.100 | 1,218 |
| 2026-08-12 | 8.020 | 8.020 | 8.020 | 8.020 | 8.020 | 583 |
| 2026-08-11 | 8.020 | 8.020 | 8.020 | 8.020 | 8.020 | 73 |
| 2026-08-10 | 8.020 | 8.100 | 8.020 | 8.020 | 8.020 | 963 |
| 2026-08-07 | 8.140 | 8.140 | 7.980 | 7.980 | 7.980 | 1,395 |
| 2026-08-06 | 7.940 | 8.140 | 7.920 | 8.140 | 8.140 | 1,037 |
| 2026-08-05 | 7.920 | 7.940 | 7.920 | 7.940 | 7.940 | 73 |
| 2026-08-04 | 7.620 | 8.360 | 7.620 | 7.900 | 7.900 | 3,208 |
| 2026-08-03 | 7.640 | 7.640 | 7.600 | 7.600 | 7.600 | 26 |
| 2026-07-31 | 7.760 | 7.760 | 7.360 | 7.640 | 7.640 | 3,282 |
| 2026-07-30 | 7.820 | 7.820 | 7.740 | 7.740 | 7.740 | 168 |
| 2026-07-29 | 7.740 | 7.820 | 7.740 | 7.820 | 7.820 | 487 |
| 2026-07-28 | 7.780 | 7.780 | 7.740 | 7.740 | 7.740 | 685 |
| 2026-07-27 | 7.740 | 7.780 | 7.700 | 7.780 | 7.780 | 1,089 |
Page 1 of 2 · 65 trading daysOlder →
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.