ETR:KEY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	17.43	17.43	17.03	17.03	17.03	-0.60%	52
Mar 26, 2026	17.13	17.13	17.13	17.13	17.13	-0.72%	-
Mar 25, 2026	17.26	17.26	17.26	17.26	17.26	-0.10%	-
Mar 24, 2026	17.28	17.28	17.28	17.28	17.28	1.42%	-
Mar 23, 2026	17.15	17.15	17.03	17.03	17.03	1.76%	20
Mar 20, 2026	16.74	16.74	16.74	16.74	16.74	0.94%	-
Mar 19, 2026	16.58	16.58	16.58	16.58	16.58	-0.01%	-
Mar 18, 2026	16.58	16.59	16.58	16.59	16.59	0.28%	10
Mar 17, 2026	16.54	16.54	16.54	16.54	16.54	-0.19%	-
Mar 16, 2026	16.57	16.57	16.57	16.57	16.57	-0.99%	-
Mar 13, 2026	16.74	16.74	16.74	16.74	16.74	0.43%	-
Mar 12, 2026	16.67	16.67	16.67	16.67	16.67	-1.47%	-
Mar 11, 2026	16.91	16.91	16.91	16.91	16.91	1.97%	-
Mar 9, 2026	16.52	16.59	16.52	16.59	16.59	-5.71%	4
Mar 5, 2026	17.59	17.59	17.59	17.59	17.59	-0.46%	-
Mar 4, 2026	17.67	17.67	17.67	17.67	17.67	0.42%	-
Mar 3, 2026	17.69	17.69	17.60	17.60	17.60	-1.54%	348
Mar 2, 2026	17.88	17.88	17.88	17.88	17.70	0.93%	-
Feb 27, 2026	17.71	17.71	17.71	17.71	17.54	-1.81%	-
Feb 25, 2026	18.04	18.04	18.04	18.04	17.86	-2.33%	50
Feb 20, 2026	18.47	18.47	18.47	18.47	18.29	-0.15%	-
Feb 19, 2026	18.50	18.50	18.50	18.50	18.31	-0.88%	-
Feb 18, 2026	18.66	18.66	18.66	18.66	18.48	1.52%	-
Feb 17, 2026	18.38	18.38	18.38	18.38	18.20	0.81%	-
Feb 13, 2026	18.23	18.23	18.23	18.23	18.05	-1.10%	-
Feb 12, 2026	18.67	18.67	18.43	18.43	18.25	-4.20%	34
Feb 11, 2026	19.24	19.24	19.24	19.24	19.05	-0.66%	-
Feb 10, 2026	19.37	19.37	19.37	19.37	19.18	2.43%	-
Feb 3, 2026	18.95	18.95	18.91	18.91	18.72	4.69%	46
Jan 30, 2026	17.96	18.06	17.96	18.06	17.88	0.33%	66
Jan 29, 2026	18.06	18.06	18.00	18.00	17.83	1.10%	55
Jan 28, 2026	17.81	17.81	17.81	17.81	17.63	0.38%	-
Jan 27, 2026	17.74	17.74	17.74	17.74	17.56	-0.43%	-
Jan 26, 2026	17.84	17.84	17.81	17.81	17.64	-4.93%	20
Jan 22, 2026	18.71	18.74	18.71	18.74	18.55	5.74%	73
Jan 21, 2026	17.72	17.72	17.72	17.72	17.55	-1.17%	84
Jan 20, 2026	17.93	17.93	17.93	17.93	17.75	-1.75%	-
Jan 16, 2026	18.25	18.25	18.25	18.25	18.07	-0.32%	-
Jan 15, 2026	18.31	18.31	18.31	18.31	18.13	1.88%	-
Jan 14, 2026	17.97	17.97	17.97	17.97	17.79	-0.31%	-
Jan 13, 2026	18.20	18.20	18.03	18.03	17.85	-2.50%	422
Jan 9, 2026	18.49	18.49	18.49	18.49	18.31	-0.63%	-
Jan 8, 2026	18.34	18.61	18.34	18.61	18.42	1.71%	20
Jan 7, 2026	18.26	18.29	18.26	18.29	18.11	-0.22%	10
Jan 6, 2026	18.33	18.33	18.33	18.33	18.15	-0.02%	-
Jan 5, 2026	18.42	18.42	18.34	18.34	18.16	3.65%	1
Jan 2, 2026	17.90	17.90	17.69	17.69	17.52	-1.15%	3
Dec 30, 2025	17.82	17.90	17.82	17.90	17.72	0.39%	26
Dec 29, 2025	17.83	17.83	17.83	17.83	17.65	-0.65%	-
Dec 23, 2025	17.94	17.94	17.94	17.94	17.77	-0.40%	-