KeyCorp (ETR:KEY)
Germany · Delayed Price · Currency is EUR 17.91
0.00 (0.00%)
At close: Dec 19, 2025
KeyCorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 22, 2025 | 18.02 | 18.02 | 18.02 | 18.02 | 18.02 | 0.57% | - |
| Dec 19, 2025 | 17.91 | 17.91 | 17.91 | 17.91 | 17.91 | - | - |
| Dec 18, 2025 | 17.91 | 17.91 | 17.91 | 17.91 | 17.91 | 1.03% | - |
| Dec 17, 2025 | 17.59 | 17.73 | 17.59 | 17.73 | 17.73 | 1.73% | 223 |
| Dec 16, 2025 | 17.18 | 17.43 | 17.18 | 17.43 | 17.43 | 0.01% | 100 |
| Dec 15, 2025 | 17.43 | 17.43 | 17.43 | 17.43 | 17.43 | -1.17% | - |
| Dec 12, 2025 | 17.63 | 17.63 | 17.63 | 17.63 | 17.63 | -0.09% | - |
| Dec 11, 2025 | 17.65 | 17.65 | 17.65 | 17.65 | 17.65 | 1.07% | - |
| Dec 10, 2025 | 17.46 | 17.46 | 17.46 | 17.46 | 17.46 | 9.55% | - |
| Dec 9, 2025 | 17.42 | 17.42 | 17.42 | 15.94 | 15.94 | - | 33 |
| Dec 4, 2025 | 15.94 | 15.94 | 15.94 | 15.94 | 15.94 | 0.52% | 60 |
| Dec 3, 2025 | 15.86 | 15.86 | 15.86 | 15.86 | 15.86 | -0.15% | - |
| Dec 2, 2025 | 15.98 | 15.98 | 15.88 | 15.88 | 15.88 | -0.65% | 1,361 |
| Dec 1, 2025 | 15.99 | 15.99 | 15.99 | 15.99 | 15.81 | 0.30% | - |
| Nov 28, 2025 | 15.94 | 15.94 | 15.94 | 15.94 | 15.76 | 1.23% | - |
| Nov 27, 2025 | 15.75 | 15.75 | 15.75 | 15.75 | 15.57 | -1.51% | - |
| Nov 26, 2025 | 15.99 | 15.99 | 15.99 | 15.99 | 15.81 | 0.63% | - |
| Nov 25, 2025 | 15.89 | 15.89 | 15.89 | 15.89 | 15.71 | 2.42% | - |
| Nov 24, 2025 | 15.51 | 15.51 | 15.51 | 15.51 | 15.34 | 0.65% | - |
| Nov 21, 2025 | 15.41 | 15.41 | 15.41 | 15.41 | 15.24 | 1.22% | - |
| Nov 20, 2025 | 15.23 | 15.23 | 15.23 | 15.23 | 15.06 | 1.62% | - |
| Nov 19, 2025 | 14.98 | 14.98 | 14.98 | 14.98 | 14.82 | 0.28% | - |
| Nov 18, 2025 | 14.94 | 14.94 | 14.94 | 14.94 | 14.78 | -0.53% | - |
| Nov 17, 2025 | 15.02 | 15.02 | 15.02 | 15.02 | 14.86 | -0.42% | - |
| Nov 14, 2025 | 15.09 | 15.09 | 15.09 | 15.09 | 14.92 | -1.85% | - |
| Nov 13, 2025 | 15.37 | 15.37 | 15.37 | 15.37 | 15.20 | -0.62% | - |
| Nov 12, 2025 | 15.47 | 15.47 | 15.47 | 15.47 | 15.30 | -1.35% | - |
| Nov 11, 2025 | 15.68 | 15.68 | 15.68 | 15.68 | 15.51 | 0.32% | - |
| Nov 10, 2025 | 15.51 | 15.63 | 15.51 | 15.63 | 15.46 | 3.07% | 1,382 |
| Nov 7, 2025 | 15.16 | 15.16 | 15.16 | 15.16 | 14.99 | 0.53% | - |
| Nov 6, 2025 | 15.10 | 15.10 | 15.08 | 15.08 | 14.92 | -0.34% | 724 |
| Nov 5, 2025 | 15.13 | 15.13 | 15.13 | 15.13 | 14.97 | -0.25% | - |
| Nov 4, 2025 | 15.17 | 15.17 | 15.17 | 15.17 | 15.00 | -0.20% | - |
| Nov 3, 2025 | 15.12 | 15.20 | 15.05 | 15.20 | 15.03 | - | 7,128 |
| Oct 31, 2025 | 15.14 | 15.20 | 15.14 | 15.20 | 15.03 | -0.47% | 2,314 |
| Oct 30, 2025 | 15.33 | 15.33 | 15.27 | 15.27 | 15.11 | 0.87% | 77 |
| Oct 29, 2025 | 15.14 | 15.14 | 15.14 | 15.14 | 14.97 | 0.80% | - |
| Oct 28, 2025 | 15.02 | 15.02 | 15.02 | 15.02 | 14.86 | -0.70% | - |
| Oct 27, 2025 | 15.13 | 15.13 | 15.13 | 15.13 | 14.96 | -1.63% | - |
| Oct 24, 2025 | 15.38 | 15.38 | 15.38 | 15.38 | 15.21 | 2.11% | - |
| Oct 23, 2025 | 15.06 | 15.06 | 15.06 | 15.06 | 14.89 | -1.05% | - |
| Oct 22, 2025 | 15.22 | 15.22 | 15.22 | 15.22 | 15.05 | 0.71% | - |
| Oct 21, 2025 | 14.91 | 15.11 | 14.91 | 15.11 | 14.95 | 2.00% | 150 |
| Oct 20, 2025 | 14.70 | 14.82 | 14.70 | 14.82 | 14.65 | 2.02% | 1 |
| Oct 17, 2025 | 14.68 | 14.68 | 14.52 | 14.52 | 14.36 | -5.05% | 335 |
| Oct 15, 2025 | 15.26 | 15.29 | 15.26 | 15.29 | 15.13 | -0.73% | 17 |
| Oct 14, 2025 | 15.40 | 15.42 | 15.40 | 15.41 | 15.24 | 1.30% | 826 |
| Oct 13, 2025 | 15.21 | 15.21 | 15.21 | 15.21 | 15.04 | -3.59% | - |
| Oct 9, 2025 | 15.53 | 15.77 | 15.53 | 15.77 | 15.60 | -0.59% | 50 |
| Oct 8, 2025 | 15.87 | 15.87 | 15.87 | 15.87 | 15.69 | -0.26% | - |