Keyrus S.A. (EPA:ALKEY)
France · Delayed Price · Currency is EUR 8.00
+0.02 (0.25%)
Nov 11, 2026, 5:35 PM CET
Keyrus Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 8.00 | 8.04 | 8.00 | 8.00 | 8.00 | 0.25% | 120 |
| Nov 10, 2026 | 7.66 | 8.30 | 7.66 | 7.98 | 7.98 | 4.72% | 2,604 |
| Nov 9, 2026 | 7.62 | 7.72 | 7.62 | 7.62 | 7.62 | 0.26% | 799 |
| Nov 6, 2026 | 7.62 | 7.62 | 7.60 | 7.60 | 7.60 | - | 35 |
| Nov 5, 2026 | 7.62 | 7.62 | 7.60 | 7.60 | 7.60 | -1.04% | 81 |
| Nov 4, 2026 | 7.72 | 7.72 | 7.60 | 7.68 | 7.68 | -0.52% | 1,715 |
| Nov 3, 2026 | 7.72 | 7.76 | 7.72 | 7.72 | 7.72 | -0.52% | 279 |
| Nov 2, 2026 | 7.78 | 7.78 | 7.76 | 7.76 | 7.76 | - | 5 |
| Oct 30, 2026 | 7.68 | 7.82 | 7.68 | 7.76 | 7.76 | 1.31% | 433 |
| Oct 29, 2026 | 7.74 | 7.74 | 7.66 | 7.66 | 7.66 | -0.78% | 510 |
| Oct 28, 2026 | 7.74 | 7.74 | 7.72 | 7.72 | 7.72 | - | 11 |
| Oct 27, 2026 | 7.74 | 7.74 | 7.70 | 7.72 | 7.72 | - | 305 |
| Oct 26, 2026 | 7.74 | 7.74 | 7.72 | 7.72 | 7.72 | - | 22 |
| Oct 23, 2026 | 7.74 | 7.74 | 7.72 | 7.72 | 7.72 | - | 261 |
| Oct 22, 2026 | 7.78 | 7.78 | 7.72 | 7.72 | 7.72 | -1.53% | 23 |
| Oct 21, 2026 | 7.84 | 7.84 | 7.78 | 7.84 | 7.84 | 0.26% | 234 |
| Oct 20, 2026 | 7.84 | 7.84 | 7.82 | 7.82 | 7.82 | - | 68 |
| Oct 19, 2026 | 7.86 | 7.86 | 7.82 | 7.82 | 7.82 | -1.01% | 31 |
| Oct 16, 2026 | 7.68 | 7.90 | 7.64 | 7.90 | 7.90 | 3.13% | 1,438 |
| Oct 15, 2026 | 7.70 | 7.70 | 7.66 | 7.66 | 7.66 | -0.52% | 236 |
| Oct 14, 2026 | 7.72 | 7.76 | 7.70 | 7.70 | 7.70 | - | 29 |
| Oct 13, 2026 | 7.72 | 7.72 | 7.70 | 7.70 | 7.70 | - | 50 |
| Oct 12, 2026 | 7.72 | 7.72 | 7.70 | 7.70 | 7.70 | - | 50 |
| Oct 9, 2026 | 7.72 | 7.72 | 7.70 | 7.70 | 7.70 | - | 68 |
| Oct 8, 2026 | 7.72 | 7.72 | 7.70 | 7.70 | 7.70 | -0.26% | 72 |
| Oct 7, 2026 | 7.76 | 7.76 | 7.70 | 7.72 | 7.72 | -0.52% | 2,156 |
| Oct 6, 2026 | 7.76 | 7.76 | 7.74 | 7.76 | 7.76 | 0.26% | 90 |
| Oct 5, 2026 | 7.76 | 7.76 | 7.74 | 7.74 | 7.74 | - | 284 |
| Oct 2, 2026 | 7.84 | 7.86 | 7.74 | 7.74 | 7.74 | -1.28% | 248 |
| Oct 1, 2026 | 7.74 | 7.84 | 7.74 | 7.84 | 7.84 | -2.24% | 2,301 |
| Sep 30, 2026 | 8.02 | 8.18 | 7.96 | 8.02 | 8.02 | - | 2,299 |
| Sep 29, 2026 | 8.10 | 8.10 | 8.02 | 8.02 | 8.02 | -0.99% | 275 |
| Sep 28, 2026 | 8.10 | 8.18 | 8.10 | 8.10 | 8.10 | - | 526 |
| Sep 25, 2026 | 8.10 | 8.18 | 8.10 | 8.10 | 8.10 | 0.25% | 143 |
| Sep 24, 2026 | 8.10 | 8.10 | 8.08 | 8.08 | 8.08 | -0.25% | 180 |
| Sep 23, 2026 | 8.02 | 8.10 | 8.02 | 8.10 | 8.10 | 0.50% | 1,244 |
| Sep 22, 2026 | 8.08 | 8.08 | 8.06 | 8.06 | 8.06 | - | 1,831 |
| Sep 21, 2026 | 8.14 | 8.14 | 8.06 | 8.06 | 8.06 | -0.98% | 382 |
| Sep 18, 2026 | 8.02 | 8.14 | 8.02 | 8.14 | 8.14 | 1.75% | 1,305 |
| Sep 17, 2026 | 8.02 | 8.04 | 8.00 | 8.00 | 8.00 | -0.25% | 1,241 |
| Sep 16, 2026 | 8.04 | 8.04 | 8.00 | 8.02 | 8.02 | -0.25% | 635 |
| Sep 15, 2026 | 8.22 | 8.24 | 7.96 | 8.04 | 8.04 | -1.95% | 3,395 |
| Sep 14, 2026 | 8.20 | 8.22 | 8.20 | 8.20 | 8.20 | - | 481 |
| Sep 11, 2026 | 8.22 | 8.22 | 8.14 | 8.20 | 8.20 | -0.24% | 215 |
| Sep 10, 2026 | 8.30 | 8.30 | 8.22 | 8.22 | 8.22 | -0.96% | 291 |
| Sep 9, 2026 | 8.32 | 8.32 | 8.24 | 8.30 | 8.30 | - | 50,088 |
| Sep 8, 2026 | 8.38 | 8.38 | 8.30 | 8.30 | 8.30 | -0.95% | 146 |
| Sep 7, 2026 | 8.46 | 8.46 | 8.22 | 8.38 | 8.38 | - | 264 |
| Sep 4, 2026 | 8.46 | 8.54 | 8.36 | 8.38 | 8.38 | -0.95% | 2,796 |
| Sep 3, 2026 | 8.34 | 8.46 | 8.34 | 8.46 | 8.46 | 1.44% | 2,234 |