KEO plc Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 11, 2026	2.76	2.76	2.76	2.76	2.76	3.76%	2
Jun 10, 2026	2.70	2.74	2.66	2.66	2.66	-1.48%	2,007
Jun 9, 2026	2.70	2.70	2.68	2.70	2.70	0.75%	1,855
Jun 8, 2026	2.70	2.70	2.68	2.68	2.68	-1.47%	3,914
Jun 5, 2026	2.76	2.76	2.72	2.72	2.72	-1.45%	1,196
Jun 4, 2026	2.78	2.82	2.76	2.76	2.76	-2.13%	4,769
Jun 3, 2026	2.78	2.84	2.78	2.82	2.82	1.44%	6,050
Jun 2, 2026	2.76	2.84	2.74	2.78	2.78	2.96%	10,283
May 29, 2026	2.84	2.86	2.70	2.70	2.70	-4.93%	7,170
May 28, 2026	2.72	2.84	2.68	2.84	2.84	1.43%	6,644
May 27, 2026	2.64	2.80	2.64	2.80	2.80	7.69%	1,520
May 26, 2026	2.56	2.60	2.56	2.60	2.60	1.56%	3,450
May 25, 2026	2.56	2.56	2.56	2.56	2.56	6.67%	200
May 22, 2026	2.40	2.40	2.40	2.40	2.40	4.35%	40
May 21, 2026	2.30	2.30	2.30	2.30	2.30	-4.17%	1,000
May 19, 2026	2.40	2.40	2.40	2.40	2.40	-0.83%	100
May 18, 2026	2.42	2.42	2.42	2.42	2.42	-0.82%	100
May 15, 2026	2.44	2.44	2.44	2.44	2.44	-	150
May 14, 2026	2.40	2.46	2.34	2.44	2.44	-0.81%	1,910
May 11, 2026	2.22	2.48	2.20	2.46	2.46	2.50%	2,000
May 8, 2026	2.48	2.48	2.40	2.40	2.40	-3.23%	6,634
May 7, 2026	2.54	2.54	2.40	2.48	2.48	-	3,113
May 6, 2026	2.46	2.48	2.46	2.48	2.48	0.81%	4,200
May 4, 2026	2.48	2.48	2.46	2.46	2.46	-	4,000
Apr 30, 2026	2.44	2.46	2.44	2.46	2.46	7.89%	4,500
Apr 29, 2026	2.46	2.46	2.26	2.28	2.28	-8.80%	1,245
Apr 23, 2026	2.46	2.50	2.46	2.50	2.50	-2.34%	220
Apr 17, 2026	2.38	2.56	2.38	2.56	2.56	7.56%	800
Apr 15, 2026	2.38	2.38	2.38	2.38	2.38	-	1,150
Apr 9, 2026	2.38	2.38	2.38	2.38	2.38	-	560
Apr 8, 2026	2.34	2.38	2.34	2.38	2.38	9.17%	1,803
Mar 31, 2026	2.20	2.20	2.18	2.18	2.18	-1.80%	1,133
Mar 27, 2026	2.30	2.46	2.20	2.22	2.22	-8.26%	1,140
Mar 23, 2026	2.40	2.42	2.40	2.42	2.42	-0.82%	2,000
Mar 19, 2026	2.44	2.44	2.44	2.44	2.44	-0.81%	100
Mar 17, 2026	2.32	2.46	2.32	2.46	2.46	-	505
Mar 9, 2026	2.28	2.46	2.28	2.46	2.46	-0.81%	300
Mar 4, 2026	2.48	2.48	2.48	2.48	2.48	5.98%	300
Mar 3, 2026	2.34	2.34	2.34	2.34	2.34	-	730
Mar 2, 2026	2.34	2.40	2.30	2.34	2.34	-9.30%	6,734
Feb 25, 2026	2.50	2.58	2.46	2.58	2.58	-0.77%	3,420
Feb 24, 2026	2.60	2.60	2.60	2.60	2.60	-	4
Feb 19, 2026	2.60	2.60	2.60	2.60	2.60	-	50
Feb 18, 2026	2.58	2.60	2.58	2.60	2.60	4.00%	500
Feb 17, 2026	2.58	2.60	2.46	2.50	2.50	-2.34%	1,450
Feb 16, 2026	2.58	2.58	2.56	2.56	2.56	-	1,570
Feb 10, 2026	2.56	2.60	2.56	2.56	2.56	-4.48%	706
Feb 9, 2026	2.68	2.68	2.68	2.68	2.68	-	655
Feb 6, 2026	2.68	2.68	2.56	2.68	2.68	-	2,255
Feb 3, 2026	2.68	2.68	2.68	2.68	2.68	-	369