ETR:KEY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 9, 2026	17.93	18.25	17.83	17.83	17.83	1.57%	51
Oct 8, 2026	17.68	17.84	17.55	17.55	17.55	-0.43%	-
Oct 7, 2026	17.94	18.01	17.63	17.63	17.63	-1.76%	39
Oct 6, 2026	18.02	18.02	17.92	17.94	17.94	-0.31%	5
Oct 5, 2026	17.88	18.01	17.88	18.00	18.00	0.87%	2
Oct 2, 2026	17.99	17.99	17.84	17.84	17.84	2.44%	-
Oct 1, 2026	17.79	17.89	17.42	17.42	17.42	-1.50%	-
Sep 30, 2026	17.82	17.82	17.68	17.68	17.68	-0.51%	-
Sep 29, 2026	18.07	18.11	17.77	17.77	17.77	-1.14%	27
Sep 28, 2026	18.02	18.03	17.98	17.98	17.98	0.11%	28
Sep 25, 2026	17.85	17.96	17.85	17.96	17.96	1.56%	36
Sep 24, 2026	17.99	17.99	17.68	17.68	17.68	-1.37%	4,673
Sep 23, 2026	17.92	17.98	17.92	17.93	17.93	0.11%	-
Sep 22, 2026	18.20	18.29	17.91	17.91	17.91	-1.30%	-
Sep 21, 2026	18.16	18.16	18.14	18.14	18.14	0.03%	-
Sep 18, 2026	18.30	18.30	18.14	18.14	18.14	-0.66%	68
Sep 17, 2026	18.21	18.26	18.21	18.26	18.26	-1.46%	-
Sep 16, 2026	19.02	19.02	18.53	18.53	18.53	-1.85%	3
Sep 15, 2026	18.99	18.99	18.88	18.88	18.88	-0.47%	-
Sep 14, 2026	18.85	18.97	18.85	18.97	18.97	1.42%	-
Sep 11, 2026	18.70	18.84	18.70	18.70	18.70	0.32%	-
Sep 10, 2026	18.68	18.84	18.64	18.64	18.64	-0.29%	-
Sep 9, 2026	18.78	18.78	18.69	18.70	18.70	-1.19%	-
Sep 8, 2026	19.06	19.06	18.92	18.92	18.92	-0.16%	-
Sep 7, 2026	18.95	18.95	18.95	18.95	18.95	2.99%	-
Sep 1, 2026	18.40	18.40	18.40	18.40	18.40	-1.49%	-
Aug 27, 2026	18.86	18.86	18.86	18.86	18.68	-0.63%	-
Aug 26, 2026	19.01	19.01	18.98	18.98	18.80	1.66%	529
Aug 25, 2026	18.67	18.67	18.67	18.67	18.49	-0.59%	-
Aug 24, 2026	18.78	18.78	18.78	18.78	18.60	0.45%	-
Aug 21, 2026	18.69	18.69	18.69	18.69	18.52	-5.15%	-
Aug 18, 2026	19.71	19.71	19.71	19.71	19.52	-2.11%	-
Aug 17, 2026	20.12	20.13	20.12	20.13	19.94	0.40%	3
Aug 14, 2026	20.05	20.05	20.05	20.05	19.86	0.91%	-
Aug 13, 2026	19.87	19.87	19.87	19.87	19.68	0.66%	-
Aug 12, 2026	19.74	19.74	19.74	19.74	19.56	0.20%	-
Aug 11, 2026	19.70	19.70	19.70	19.70	19.52	-0.05%	-
Aug 10, 2026	19.71	19.71	19.71	19.71	19.53	0.31%	-
Aug 7, 2026	19.65	19.65	19.65	19.65	19.47	-0.91%	-
Aug 6, 2026	19.95	19.95	19.83	19.83	19.64	-1.00%	52
Aug 5, 2026	20.03	20.03	20.03	20.03	19.84	-0.45%	-
Aug 4, 2026	19.80	20.12	19.80	20.12	19.93	2.24%	1,520
Aug 3, 2026	19.60	19.68	19.60	19.68	19.50	-0.05%	1,238
Jul 31, 2026	19.69	19.69	19.69	19.69	19.51	1.26%	-
Jul 30, 2026	19.22	19.45	19.22	19.45	19.26	-1.64%	76
Jul 29, 2026	19.77	19.77	19.77	19.77	19.58	-0.53%	-
Jul 28, 2026	19.88	19.88	19.88	19.88	19.69	-0.08%	-
Jul 27, 2026	19.89	19.89	19.89	19.89	19.70	-0.85%	-
Jul 24, 2026	20.06	20.06	20.06	20.06	19.87	0.91%	-
Jul 23, 2026	19.88	19.88	19.88	19.88	19.69	-0.85%	-