KEO plc (CYS:KEO)
Cyprus flag Cyprus · Delayed Price · Currency is EUR
2.800
-0.060 (-2.10%)
At close: Sep 4, 2025

KEO plc Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 5, 20252.822.822.822.822.820.71%5,100
Sep 4, 20252.842.862.782.802.80-2.10%3,340
Sep 3, 20252.842.862.842.862.86-1.38%2,880
Sep 2, 20252.882.902.862.902.90-400
Aug 29, 20252.822.902.822.902.902.84%450
Aug 28, 20252.882.882.602.822.82-2.08%2,075
Aug 27, 20252.802.902.762.882.882.13%2,100
Aug 25, 20252.742.822.742.822.82-2,000
Aug 22, 20252.762.822.762.822.820.71%1,326
Aug 21, 20252.802.802.802.802.80-0.71%200
Aug 20, 20252.802.902.782.822.821.44%12,205
Aug 19, 20252.802.802.782.782.78-4.14%647
Aug 13, 20252.762.902.762.902.902.11%370
Aug 11, 20252.682.882.662.842.841.43%1,173
Aug 7, 20252.622.822.622.802.805.26%1,900
Aug 6, 20252.662.662.662.662.660.76%5
Aug 5, 20252.582.642.582.642.641.54%437
Aug 4, 20252.602.622.602.602.60-4,255
Aug 1, 20252.602.602.602.602.60-1,030
Jul 31, 20252.542.602.482.602.601.56%3,833
Jul 30, 20252.562.562.562.562.56-1.54%500
Jul 29, 20252.562.602.562.602.602.36%527
Jul 28, 20252.482.562.482.542.54-0.78%3,492
Jul 25, 20252.562.562.562.562.56-200
Jul 23, 20252.562.562.562.562.56-200
Jul 22, 20252.542.562.522.562.56-1.54%935
Jul 21, 20252.602.602.602.602.60-4,000
Jul 18, 20252.602.602.602.602.60-2.26%150
Jul 15, 20252.502.682.482.662.666.40%1,260
Jul 11, 20252.562.562.502.502.50-4.58%370
Jul 10, 20252.562.662.562.622.622.34%1,110
Jul 9, 20252.522.562.522.562.560.79%1,300
Jul 8, 20252.402.562.402.542.542.42%2,531
Jul 7, 20252.462.482.462.482.481.64%38
Jul 4, 20252.442.442.442.442.44-0.81%2,180
Jul 3, 20252.462.462.462.462.46-1.60%100
Jul 2, 20252.482.502.482.502.46-0.79%695
Jun 30, 20252.382.542.382.522.480.80%1,819
Jun 27, 20252.402.502.402.502.46-1.57%485
Jun 26, 20252.402.542.402.542.505.83%1,480
Jun 25, 20252.402.402.402.402.361.69%345
Jun 24, 20252.362.362.362.362.32-1.67%960
Jun 23, 20252.542.542.402.402.36-2.44%228
Jun 19, 20252.462.462.342.462.420.82%41
Jun 18, 20252.402.542.402.442.40-0.81%760
Jun 16, 20252.342.542.342.462.425.13%455
Jun 13, 20252.342.342.342.342.30-2.50%157
Jun 12, 20252.402.402.402.402.36-1.64%2,000
Jun 11, 20252.342.442.342.442.40-1.61%2,986
Jun 6, 20252.482.482.482.482.44-1,189