Keyrus S.A. (EPA:ALKEY)
France · Delayed Price · Currency is EUR 7.86
+0.02 (0.26%)
Aug 21, 2026, 11:51 AM CET
Keyrus Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 7.84 | 7.86 | 7.84 | 7.86 | 7.86 | 0.26% | 194 |
| Aug 20, 2026 | 8.00 | 8.00 | 7.58 | 7.84 | 7.84 | -2.00% | 2,777 |
| Aug 19, 2026 | 8.08 | 8.08 | 8.00 | 8.00 | 8.00 | -0.99% | 270 |
| Aug 18, 2026 | 8.20 | 8.20 | 8.02 | 8.08 | 8.08 | -1.46% | 1,579 |
| Aug 17, 2026 | 8.14 | 8.20 | 8.10 | 8.20 | 8.20 | 0.74% | 66 |
| Aug 14, 2026 | 8.12 | 8.14 | 8.10 | 8.14 | 8.14 | 0.49% | 387 |
| Aug 13, 2026 | 8.04 | 8.14 | 8.04 | 8.10 | 8.10 | 1.00% | 1,218 |
| Aug 12, 2026 | 8.02 | 8.02 | 8.02 | 8.02 | 8.02 | - | 583 |
| Aug 11, 2026 | 8.02 | 8.02 | 8.02 | 8.02 | 8.02 | - | 73 |
| Aug 10, 2026 | 8.02 | 8.10 | 8.02 | 8.02 | 8.02 | 0.50% | 963 |
| Aug 7, 2026 | 8.14 | 8.14 | 7.98 | 7.98 | 7.98 | -1.97% | 1,395 |
| Aug 6, 2026 | 7.94 | 8.14 | 7.92 | 8.14 | 8.14 | 2.52% | 1,037 |
| Aug 5, 2026 | 7.92 | 7.94 | 7.92 | 7.94 | 7.94 | 0.51% | 73 |
| Aug 4, 2026 | 7.62 | 8.36 | 7.62 | 7.90 | 7.90 | 3.95% | 3,208 |
| Aug 3, 2026 | 7.64 | 7.64 | 7.60 | 7.60 | 7.60 | -0.52% | 26 |
| Jul 31, 2026 | 7.76 | 7.76 | 7.36 | 7.64 | 7.64 | -1.29% | 3,282 |
| Jul 30, 2026 | 7.82 | 7.82 | 7.74 | 7.74 | 7.74 | -1.02% | 168 |
| Jul 29, 2026 | 7.74 | 7.82 | 7.74 | 7.82 | 7.82 | 1.03% | 487 |
| Jul 28, 2026 | 7.78 | 7.78 | 7.74 | 7.74 | 7.74 | -0.51% | 685 |
| Jul 27, 2026 | 7.74 | 7.78 | 7.70 | 7.78 | 7.78 | - | 1,089 |
| Jul 24, 2026 | 7.60 | 7.78 | 7.60 | 7.78 | 7.78 | 2.64% | 937 |
| Jul 23, 2026 | 7.58 | 7.70 | 7.52 | 7.58 | 7.58 | - | 1,310 |
| Jul 22, 2026 | 7.64 | 7.64 | 7.58 | 7.58 | 7.58 | 0.26% | 1,130 |
| Jul 21, 2026 | 7.58 | 7.64 | 7.54 | 7.56 | 7.56 | -0.26% | 1,715 |
| Jul 20, 2026 | 7.62 | 7.62 | 7.58 | 7.58 | 7.58 | -0.52% | 395 |
| Jul 17, 2026 | 7.60 | 7.70 | 7.60 | 7.62 | 7.62 | - | 646 |
| Jul 16, 2026 | 7.50 | 7.62 | 7.50 | 7.62 | 7.62 | -0.26% | 3,577 |
| Jul 15, 2026 | 7.60 | 7.64 | 7.60 | 7.64 | 7.64 | 0.53% | 187 |
| Jul 14, 2026 | 7.72 | 7.72 | 7.60 | 7.60 | 7.60 | -1.30% | 300 |
| Jul 13, 2026 | 7.68 | 7.76 | 7.68 | 7.70 | 7.70 | 0.79% | 294 |
| Jul 10, 2026 | 7.74 | 7.74 | 7.34 | 7.64 | 7.64 | -0.26% | 3,977 |
| Jul 9, 2026 | 8.02 | 8.02 | 7.66 | 7.66 | 7.66 | -4.49% | 2,133 |
| Jul 8, 2026 | 8.04 | 8.10 | 8.02 | 8.02 | 8.02 | - | 300 |
| Jul 7, 2026 | 8.26 | 8.26 | 8.02 | 8.02 | 8.02 | -2.91% | 689 |
| Jul 6, 2026 | 8.50 | 8.52 | 8.26 | 8.26 | 8.26 | -2.59% | 1,455 |
| Jul 3, 2026 | 8.38 | 8.60 | 8.36 | 8.48 | 8.48 | -0.24% | 1,057 |
| Jul 2, 2026 | 8.28 | 8.50 | 8.28 | 8.50 | 8.50 | 2.41% | 74 |
| Jul 1, 2026 | 8.20 | 8.30 | 8.18 | 8.30 | 8.30 | 1.47% | 343 |
| Jun 30, 2026 | 8.20 | 8.20 | 8.12 | 8.18 | 8.18 | 0.74% | 1,058 |
| Jun 29, 2026 | 8.14 | 8.20 | 8.12 | 8.12 | 8.12 | -0.25% | 157 |
| Jun 26, 2026 | 8.22 | 8.22 | 8.14 | 8.14 | 8.14 | -0.73% | 1,031 |
| Jun 25, 2026 | 8.16 | 8.80 | 8.16 | 8.20 | 8.20 | 0.74% | 2,721 |
| Jun 24, 2026 | 8.12 | 8.78 | 8.10 | 8.14 | 8.14 | - | 7,145 |
| Jun 23, 2026 | 7.40 | 8.14 | 7.40 | 8.14 | 8.14 | 9.70% | 5,390 |
| Jun 22, 2026 | 7.42 | 7.42 | 7.38 | 7.42 | 7.42 | 0.54% | 980 |
| Jun 19, 2026 | 7.46 | 7.48 | 7.34 | 7.38 | 7.38 | -1.07% | 217 |
| Jun 18, 2026 | 7.26 | 7.80 | 7.26 | 7.46 | 7.46 | 2.75% | 6,165 |
| Jun 17, 2026 | 7.42 | 7.42 | 7.16 | 7.26 | 7.26 | -2.42% | 1,845 |
| Jun 16, 2026 | 7.40 | 7.44 | 7.34 | 7.44 | 7.44 | - | 996 |
| Jun 15, 2026 | 7.48 | 7.48 | 7.28 | 7.44 | 7.44 | -0.80% | 2,766 |