KEO plc (CYS:KEO)
Cyprus · Delayed Price · Currency is EUR 3.260
+0.140 (4.49%)
At close: Sep 2, 2026
KEO plc Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2026 | 3.16 | 3.26 | 3.16 | 3.26 | 3.26 | 4.49% | 1,670 |
| Sep 1, 2026 | 3.20 | 3.26 | 3.10 | 3.12 | 3.12 | -4.29% | 1,654 |
| Aug 27, 2026 | 3.16 | 3.28 | 3.14 | 3.26 | 3.26 | 3.16% | 2,270 |
| Aug 26, 2026 | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | -3.07% | 500 |
| Aug 25, 2026 | 3.16 | 3.26 | 3.14 | 3.26 | 3.26 | - | 3,135 |
| Aug 21, 2026 | 3.20 | 3.28 | 3.20 | 3.26 | 3.26 | 1.87% | 1,000 |
| Aug 19, 2026 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | - | 100 |
| Aug 12, 2026 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | - | 2,000 |
| Aug 11, 2026 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | 1.27% | 500 |
| Aug 10, 2026 | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | 1.94% | 493 |
| Aug 7, 2026 | 3.12 | 3.12 | 3.10 | 3.10 | 3.10 | -1.27% | 1,400 |
| Aug 6, 2026 | 3.10 | 3.20 | 3.10 | 3.14 | 3.14 | -1.88% | 6,539 |
| Aug 4, 2026 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | 0.63% | 2,500 |
| Aug 3, 2026 | 3.28 | 3.28 | 3.18 | 3.18 | 3.18 | -5.36% | 3,985 |
| Jul 31, 2026 | 3.10 | 3.36 | 3.10 | 3.36 | 3.36 | 9.80% | 7,000 |
| Jul 30, 2026 | 3.08 | 3.08 | 3.06 | 3.06 | 3.06 | - | 1,090 |
| Jul 29, 2026 | 3.04 | 3.06 | 3.04 | 3.06 | 3.06 | 1.32% | 441 |
| Jul 28, 2026 | 3.04 | 3.04 | 3.02 | 3.02 | 3.02 | - | 2,200 |
| Jul 27, 2026 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | 0.67% | 203 |
| Jul 24, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | -1.32% | 2,000 |
| Jul 23, 2026 | 3.06 | 3.06 | 3.04 | 3.04 | 3.04 | -1.94% | 1,158 |
| Jul 22, 2026 | 3.04 | 3.10 | 3.04 | 3.10 | 3.10 | 0.65% | 882 |
| Jul 20, 2026 | 3.08 | 3.10 | 3.08 | 3.08 | 3.08 | 0.65% | 3,477 |
| Jul 16, 2026 | 3.04 | 3.10 | 3.04 | 3.10 | 3.06 | 0.65% | 3,172 |
| Jul 15, 2026 | 3.06 | 3.08 | 3.06 | 3.08 | 3.04 | -0.65% | 618 |
| Jul 9, 2026 | 3.10 | 3.10 | 3.10 | 3.10 | 3.06 | 1.97% | 500 |
| Jul 6, 2026 | 3.04 | 3.04 | 3.04 | 3.04 | 3.00 | - | 600 |
| Jul 2, 2026 | 3.04 | 3.04 | 3.04 | 3.04 | 3.00 | 1.33% | 150 |
| Jun 25, 2026 | 2.86 | 3.00 | 2.86 | 3.00 | 2.96 | 4.17% | 7,909 |
| Jun 22, 2026 | 2.76 | 2.90 | 2.76 | 2.88 | 2.84 | 4.35% | 5,790 |
| Jun 19, 2026 | 2.76 | 2.76 | 2.76 | 2.76 | 2.72 | - | 25 |
| Jun 17, 2026 | 2.76 | 2.76 | 2.76 | 2.76 | 2.72 | 0.73% | 100 |
| Jun 15, 2026 | 2.72 | 2.74 | 2.72 | 2.74 | 2.70 | -0.72% | 2,755 |
| Jun 12, 2026 | 2.76 | 2.76 | 2.76 | 2.76 | 2.72 | - | 549 |
| Jun 11, 2026 | 2.76 | 2.76 | 2.76 | 2.76 | 2.72 | 3.76% | 2 |
| Jun 10, 2026 | 2.70 | 2.74 | 2.66 | 2.66 | 2.63 | -1.48% | 2,007 |
| Jun 9, 2026 | 2.70 | 2.70 | 2.68 | 2.70 | 2.67 | 0.75% | 1,855 |
| Jun 8, 2026 | 2.70 | 2.70 | 2.68 | 2.68 | 2.65 | -1.47% | 3,914 |
| Jun 5, 2026 | 2.76 | 2.76 | 2.72 | 2.72 | 2.68 | -1.45% | 1,196 |
| Jun 4, 2026 | 2.78 | 2.82 | 2.76 | 2.76 | 2.72 | -2.13% | 4,769 |
| Jun 3, 2026 | 2.78 | 2.84 | 2.78 | 2.82 | 2.78 | 1.44% | 6,050 |
| Jun 2, 2026 | 2.76 | 2.84 | 2.74 | 2.78 | 2.74 | 2.96% | 10,283 |
| May 29, 2026 | 2.84 | 2.86 | 2.70 | 2.70 | 2.67 | -4.93% | 7,170 |
| May 28, 2026 | 2.72 | 2.84 | 2.68 | 2.84 | 2.80 | 1.43% | 6,644 |
| May 27, 2026 | 2.64 | 2.80 | 2.64 | 2.80 | 2.76 | 7.69% | 1,520 |
| May 26, 2026 | 2.56 | 2.60 | 2.56 | 2.60 | 2.57 | 1.56% | 3,450 |
| May 25, 2026 | 2.56 | 2.56 | 2.56 | 2.56 | 2.53 | 6.67% | 200 |
| May 22, 2026 | 2.40 | 2.40 | 2.40 | 2.40 | 2.37 | 4.35% | 40 |
| May 21, 2026 | 2.30 | 2.30 | 2.30 | 2.30 | 2.27 | -4.17% | 1,000 |
| May 19, 2026 | 2.40 | 2.40 | 2.40 | 2.40 | 2.37 | -0.83% | 100 |