ETR:KEY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 21, 2026	20.17	20.17	20.17	20.17	20.17	-1.61%	-
Jul 20, 2026	20.69	20.69	20.50	20.50	20.50	-1.39%	3
Jul 17, 2026	20.79	20.79	20.79	20.79	20.79	-0.86%	-
Jul 16, 2026	20.97	20.97	20.97	20.97	20.97	1.90%	-
Jul 15, 2026	20.58	20.58	20.58	20.58	20.58	1.03%	-
Jul 14, 2026	20.37	20.37	20.37	20.37	20.37	0.34%	-
Jul 13, 2026	20.46	20.46	20.30	20.30	20.30	-0.39%	635
Jul 10, 2026	20.49	20.49	20.38	20.38	20.38	1.24%	7
Jul 9, 2026	19.94	20.13	19.94	20.13	20.13	-1.90%	149
Jul 7, 2026	20.52	20.52	20.52	20.52	20.52	0.44%	-
Jul 6, 2026	20.43	20.43	20.43	20.43	20.43	1.74%	-
Jul 3, 2026	20.08	20.08	20.08	20.08	20.08	-0.10%	-
Jul 2, 2026	20.61	20.61	20.10	20.10	20.10	-2.28%	883
Jul 1, 2026	20.46	20.57	20.46	20.57	20.57	1.68%	1,002
Jun 30, 2026	20.23	20.23	20.23	20.23	20.23	-0.59%	-
Jun 29, 2026	20.56	20.56	20.35	20.35	20.35	-0.73%	1,287
Jun 26, 2026	20.37	20.50	20.37	20.50	20.50	-0.92%	94
Jun 25, 2026	20.69	20.69	20.69	20.69	20.69	0.78%	-
Jun 24, 2026	20.53	20.53	20.53	20.53	20.53	1.43%	-
Jun 23, 2026	20.24	20.24	20.24	20.24	20.24	0.75%	-
Jun 22, 2026	20.09	20.09	20.09	20.09	20.09	2.08%	-
Jun 19, 2026	19.68	19.68	19.68	19.68	19.68	-0.18%	-
Jun 18, 2026	19.72	19.72	19.72	19.72	19.72	-0.76%	-
Jun 17, 2026	19.89	19.91	19.87	19.87	19.87	1.40%	375
Jun 16, 2026	19.59	19.59	19.59	19.59	19.59	0.05%	-
Jun 15, 2026	19.58	19.58	19.58	19.58	19.58	0.08%	-
Jun 12, 2026	19.57	19.57	19.57	19.57	19.57	2.01%	-
Jun 11, 2026	19.18	19.18	19.18	19.18	19.18	-0.36%	-
Jun 10, 2026	19.25	19.25	19.25	19.25	19.25	1.85%	-
Jun 9, 2026	18.90	18.90	18.90	18.90	18.90	-0.08%	-
Jun 8, 2026	18.93	18.93	18.92	18.92	18.92	5.35%	1
Jun 3, 2026	17.96	17.96	17.96	17.96	17.96	-1.05%	-
Jun 2, 2026	17.99	18.15	17.99	18.15	18.15	1.18%	115
Jun 1, 2026	18.11	18.11	18.11	18.11	17.93	-1.09%	-
May 29, 2026	18.31	18.31	18.31	18.31	18.13	0.44%	-
May 28, 2026	18.23	18.23	18.23	18.23	18.05	-1.94%	-
May 27, 2026	18.59	18.59	18.59	18.59	18.41	-0.19%	-
May 26, 2026	18.63	18.63	18.63	18.63	18.44	-0.27%	-
May 25, 2026	18.68	18.68	18.68	18.68	18.49	0.43%	-
Apr 17, 2026	18.60	18.60	18.60	18.60	18.41	1.34%	-
Apr 16, 2026	18.35	18.35	18.35	18.35	18.17	-0.11%	-
Apr 15, 2026	18.37	18.37	18.37	18.37	18.19	-0.14%	4
Apr 14, 2026	18.40	18.40	18.40	18.40	18.22	1.02%	-
Apr 13, 2026	18.21	18.21	18.21	18.21	18.03	-0.65%	-
Apr 10, 2026	18.34	18.34	18.33	18.33	18.15	-0.16%	3
Apr 9, 2026	18.36	18.36	18.36	18.36	18.18	1.21%	-
Apr 8, 2026	18.24	18.24	18.14	18.14	17.96	2.05%	100
Apr 7, 2026	17.78	17.78	17.78	17.78	17.60	0.64%	-
Apr 2, 2026	17.66	17.66	17.66	17.66	17.49	0.42%	-
Apr 1, 2026	17.43	17.59	17.43	17.59	17.42	2.33%	28