Keyrus S.A. (EPA:ALKEY)
France · Delayed Price · Currency is EUR 7.22
-0.04 (-0.55%)
Jun 3, 2026, 5:21 PM CET
Keyrus Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 7.26 | 7.28 | 7.22 | 7.22 | - | -0.55% | 256 |
| Jun 2, 2026 | 7.26 | 7.30 | 7.20 | 7.26 | 7.26 | 0.83% | 839 |
| Jun 1, 2026 | 7.26 | 7.30 | 7.20 | 7.20 | 7.20 | -0.83% | 1,138 |
| May 29, 2026 | 7.08 | 7.28 | 7.08 | 7.26 | 7.26 | 2.83% | 678 |
| May 28, 2026 | 7.12 | 7.20 | 7.06 | 7.06 | 7.06 | -0.84% | 740 |
| May 27, 2026 | 6.90 | 7.12 | 6.90 | 7.12 | 7.12 | 4.09% | 3,078 |
| May 26, 2026 | 6.90 | 6.92 | 6.80 | 6.84 | 6.84 | -1.16% | 54 |
| May 25, 2026 | 6.86 | 6.92 | 6.86 | 6.92 | 6.92 | 0.87% | 246 |
| May 22, 2026 | 6.90 | 6.90 | 6.86 | 6.86 | 6.86 | - | 321 |
| May 21, 2026 | 6.84 | 6.86 | 6.84 | 6.86 | 6.86 | 0.29% | 358 |
| May 20, 2026 | 6.90 | 6.90 | 6.78 | 6.84 | 6.84 | -0.58% | 1,561 |
| May 19, 2026 | 6.86 | 6.88 | 6.86 | 6.88 | 6.88 | 0.58% | 322 |
| May 18, 2026 | 6.88 | 6.92 | 6.82 | 6.84 | 6.84 | -0.58% | 1,000 |
| May 15, 2026 | 6.92 | 6.92 | 6.88 | 6.88 | 6.88 | -1.15% | 304 |
| May 14, 2026 | 6.96 | 6.96 | 6.92 | 6.96 | 6.96 | -0.29% | 44 |
| May 13, 2026 | 7.06 | 7.06 | 6.80 | 6.98 | 6.98 | -1.41% | 1,922 |
| May 12, 2026 | 7.12 | 7.14 | 7.08 | 7.08 | 7.08 | -0.28% | 416 |
| May 11, 2026 | 7.22 | 7.22 | 7.10 | 7.10 | 7.10 | -1.93% | 719 |
| May 8, 2026 | 7.22 | 7.24 | 7.18 | 7.24 | 7.24 | 0.56% | 191 |
| May 7, 2026 | 7.32 | 7.34 | 7.20 | 7.20 | 7.20 | -1.37% | 542 |
| May 6, 2026 | 7.26 | 7.38 | 7.26 | 7.30 | 7.30 | -0.54% | 301 |
| May 5, 2026 | 7.40 | 7.40 | 7.30 | 7.34 | 7.34 | -0.81% | 340 |
| May 4, 2026 | 7.38 | 7.40 | 7.30 | 7.40 | 7.40 | - | 166 |
| Apr 30, 2026 | 7.12 | 7.40 | 7.10 | 7.40 | 7.40 | 4.23% | 1,549 |
| Apr 29, 2026 | 7.26 | 7.26 | 7.10 | 7.10 | 7.10 | 2.90% | 927 |
| Apr 28, 2026 | 7.18 | 7.20 | 6.90 | 6.90 | 6.90 | -3.90% | 959 |
| Apr 27, 2026 | 7.00 | 7.20 | 7.00 | 7.18 | 7.18 | 4.06% | 292 |
| Apr 24, 2026 | 7.26 | 7.34 | 6.90 | 6.90 | 6.90 | -4.96% | 1,556 |
| Apr 23, 2026 | 7.24 | 7.30 | 7.14 | 7.26 | 7.26 | 0.28% | 229 |
| Apr 22, 2026 | 7.22 | 7.30 | 7.20 | 7.24 | 7.24 | -2.69% | 2,292 |
| Apr 21, 2026 | 7.42 | 7.44 | 7.40 | 7.44 | 7.44 | - | 19 |
| Apr 20, 2026 | 7.40 | 7.44 | 7.40 | 7.44 | 7.44 | 1.09% | 102 |
| Apr 17, 2026 | 7.42 | 7.42 | 7.36 | 7.36 | 7.36 | -1.08% | 7 |
| Apr 16, 2026 | 7.42 | 7.44 | 7.36 | 7.44 | 7.44 | - | 23 |
| Apr 15, 2026 | 7.38 | 7.44 | 7.36 | 7.44 | 7.44 | 0.81% | 71 |
| Apr 14, 2026 | 7.42 | 7.44 | 7.28 | 7.38 | 7.38 | -0.81% | 53 |
| Apr 13, 2026 | 7.44 | 7.44 | 7.32 | 7.44 | 7.44 | - | 62 |
| Apr 10, 2026 | 7.02 | 7.44 | 7.00 | 7.44 | 7.44 | 6.29% | 601 |
| Apr 9, 2026 | 7.00 | 7.04 | 6.94 | 7.00 | 7.00 | - | 55 |
| Apr 8, 2026 | 7.02 | 7.04 | 6.94 | 7.00 | 7.00 | -0.57% | 422 |
| Apr 7, 2026 | 6.94 | 7.04 | 6.90 | 7.04 | 7.04 | 1.73% | 124 |
| Apr 2, 2026 | 7.06 | 7.06 | 6.92 | 6.92 | 6.92 | -1.70% | 197 |
| Apr 1, 2026 | 7.02 | 7.04 | 7.02 | 7.04 | 7.04 | 0.28% | 383 |
| Mar 31, 2026 | 7.02 | 7.08 | 7.00 | 7.02 | 7.02 | 0.29% | 1,073 |
| Mar 30, 2026 | 6.92 | 7.04 | 6.92 | 7.00 | 7.00 | 0.29% | 874 |
| Mar 27, 2026 | 6.96 | 6.98 | 6.94 | 6.98 | 6.98 | 0.29% | 28 |
| Mar 26, 2026 | 7.00 | 7.00 | 6.96 | 6.96 | 6.96 | -0.29% | 1,162 |
| Mar 25, 2026 | 6.98 | 7.04 | 6.96 | 6.98 | 6.98 | 0.29% | 3,386 |
| Mar 24, 2026 | 6.98 | 7.04 | 6.94 | 6.96 | 6.96 | -1.14% | 1,734 |
| Mar 23, 2026 | 7.12 | 7.12 | 7.04 | 7.04 | 7.04 | -0.85% | 338 |