Keyrus S.A. (EPA:ALKEY)
France · Delayed Price · Currency is EUR 7.74
-0.10 (-1.28%)
Oct 2, 2026, 5:35 PM CET
Keyrus Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 2, 2026 | 8.08 | 8.40 | 8.06 | 8.34 | 8.34 | 3.47% | 1,790 |
| Sep 1, 2026 | 7.98 | 8.06 | 7.84 | 8.06 | 8.06 | 1.26% | 1,627 |
| Aug 31, 2026 | 7.92 | 7.98 | 7.92 | 7.96 | 7.96 | - | 1,598 |
| Aug 28, 2026 | 7.92 | 7.96 | 7.92 | 7.96 | 7.96 | 0.76% | 264 |
| Aug 27, 2026 | 7.92 | 7.92 | 7.90 | 7.90 | 7.90 | - | 46 |
| Aug 26, 2026 | 7.92 | 7.92 | 7.90 | 7.90 | 7.90 | - | 253 |
| Aug 25, 2026 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | - | 24 |
| Aug 24, 2026 | 7.86 | 7.90 | 7.76 | 7.90 | 7.90 | 0.51% | 358 |
| 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 |