KeyCorp (ETR:KEY)
Germany · Delayed Price · Currency is EUR 15.94
+0.19 (1.23%)
At close: Nov 28, 2025
KeyCorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 15.94 | 15.94 | 15.94 | 15.94 | 15.94 | 1.23% | - |
| Nov 27, 2025 | 15.75 | 15.75 | 15.75 | 15.75 | 15.75 | -1.51% | - |
| Nov 26, 2025 | 15.99 | 15.99 | 15.99 | 15.99 | 15.99 | 0.63% | - |
| Nov 25, 2025 | 15.89 | 15.89 | 15.89 | 15.89 | 15.89 | 2.42% | - |
| Nov 24, 2025 | 15.51 | 15.51 | 15.51 | 15.51 | 15.51 | 0.65% | - |
| Nov 21, 2025 | 15.41 | 15.41 | 15.41 | 15.41 | 15.41 | 1.22% | - |
| Nov 20, 2025 | 15.23 | 15.23 | 15.23 | 15.23 | 15.23 | 1.62% | - |
| Nov 19, 2025 | 14.98 | 14.98 | 14.98 | 14.98 | 14.98 | 0.28% | - |
| Nov 18, 2025 | 14.94 | 14.94 | 14.94 | 14.94 | 14.94 | -0.53% | - |
| Nov 17, 2025 | 15.02 | 15.02 | 15.02 | 15.02 | 15.02 | -0.42% | - |
| Nov 14, 2025 | 15.09 | 15.09 | 15.09 | 15.09 | 15.09 | -1.85% | - |
| Nov 13, 2025 | 15.37 | 15.37 | 15.37 | 15.37 | 15.37 | -0.62% | - |
| Nov 12, 2025 | 15.47 | 15.47 | 15.47 | 15.47 | 15.47 | -1.35% | - |
| Nov 11, 2025 | 15.68 | 15.68 | 15.68 | 15.68 | 15.68 | 0.32% | - |
| Nov 10, 2025 | 15.51 | 15.63 | 15.51 | 15.63 | 15.63 | 3.07% | 1,382 |
| Nov 7, 2025 | 15.16 | 15.16 | 15.16 | 15.16 | 15.16 | 0.53% | - |
| Nov 6, 2025 | 15.10 | 15.10 | 15.08 | 15.08 | 15.08 | -0.34% | 724 |
| Nov 5, 2025 | 15.13 | 15.13 | 15.13 | 15.13 | 15.13 | -0.25% | - |
| Nov 4, 2025 | 15.17 | 15.17 | 15.17 | 15.17 | 15.17 | -0.20% | - |
| Nov 3, 2025 | 15.12 | 15.20 | 15.05 | 15.20 | 15.20 | - | 7,128 |
| Oct 31, 2025 | 15.14 | 15.20 | 15.14 | 15.20 | 15.20 | -0.47% | 2,314 |
| Oct 30, 2025 | 15.33 | 15.33 | 15.27 | 15.27 | 15.27 | 0.87% | 77 |
| Oct 29, 2025 | 15.14 | 15.14 | 15.14 | 15.14 | 15.14 | 0.80% | - |
| Oct 28, 2025 | 15.02 | 15.02 | 15.02 | 15.02 | 15.02 | -0.70% | - |
| Oct 27, 2025 | 15.13 | 15.13 | 15.13 | 15.13 | 15.13 | -1.63% | - |
| Oct 24, 2025 | 15.38 | 15.38 | 15.38 | 15.38 | 15.38 | 2.11% | - |
| Oct 23, 2025 | 15.06 | 15.06 | 15.06 | 15.06 | 15.06 | -1.05% | - |
| Oct 22, 2025 | 15.22 | 15.22 | 15.22 | 15.22 | 15.22 | 0.71% | - |
| Oct 21, 2025 | 14.91 | 15.11 | 14.91 | 15.11 | 15.11 | 2.00% | 150 |
| Oct 20, 2025 | 14.70 | 14.82 | 14.70 | 14.82 | 14.82 | 2.02% | 1 |
| Oct 17, 2025 | 14.68 | 14.68 | 14.52 | 14.52 | 14.52 | -5.05% | 335 |
| Oct 15, 2025 | 15.26 | 15.29 | 15.26 | 15.29 | 15.29 | -0.73% | 17 |
| Oct 14, 2025 | 15.40 | 15.42 | 15.40 | 15.41 | 15.41 | 1.30% | 826 |
| Oct 13, 2025 | 15.21 | 15.21 | 15.21 | 15.21 | 15.21 | -3.59% | - |
| Oct 9, 2025 | 15.53 | 15.77 | 15.53 | 15.77 | 15.77 | -0.59% | 50 |
| Oct 8, 2025 | 15.87 | 15.87 | 15.87 | 15.87 | 15.87 | -0.26% | - |
| Oct 7, 2025 | 16.15 | 16.15 | 15.91 | 15.91 | 15.91 | -0.85% | 635 |
| Oct 6, 2025 | 16.22 | 16.22 | 16.05 | 16.05 | 16.05 | 1.60% | 31 |
| Oct 3, 2025 | 15.79 | 15.79 | 15.79 | 15.79 | 15.79 | 0.93% | - |
| Oct 2, 2025 | 15.65 | 15.65 | 15.65 | 15.65 | 15.65 | -1.01% | - |
| Oct 1, 2025 | 15.88 | 15.90 | 15.77 | 15.81 | 15.81 | 0.56% | 8,760 |
| Sep 30, 2025 | 15.72 | 15.72 | 15.72 | 15.72 | 15.72 | -1.23% | - |
| Sep 29, 2025 | 15.92 | 15.92 | 15.92 | 15.92 | 15.92 | -1.52% | - |
| Sep 26, 2025 | 16.16 | 16.16 | 16.16 | 16.16 | 16.16 | 0.17% | - |
| Sep 25, 2025 | 16.13 | 16.13 | 16.13 | 16.13 | 16.13 | 0.75% | - |
| Sep 24, 2025 | 16.01 | 16.01 | 16.01 | 16.01 | 16.01 | -0.36% | - |
| Sep 23, 2025 | 16.00 | 16.10 | 16.00 | 16.07 | 16.07 | 0.02% | 18 |
| Sep 22, 2025 | 16.07 | 16.07 | 16.07 | 16.07 | 16.07 | -0.85% | - |
| Sep 19, 2025 | 16.21 | 16.21 | 16.21 | 16.21 | 16.21 | 0.75% | - |
| Sep 18, 2025 | 16.09 | 16.09 | 16.09 | 16.09 | 16.09 | 1.27% | - |