ETR:KEY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 10, 2026	19.71	19.71	19.71	19.71	19.71	0.31%	-
Aug 7, 2026	19.65	19.65	19.65	19.65	19.65	-0.91%	-
Aug 6, 2026	19.95	19.95	19.83	19.83	19.83	-1.00%	52
Aug 5, 2026	20.03	20.03	20.03	20.03	20.03	-0.45%	-
Aug 4, 2026	19.80	20.12	19.80	20.12	20.12	2.24%	1,520
Aug 3, 2026	19.60	19.68	19.60	19.68	19.68	-0.05%	1,238
Jul 31, 2026	19.69	19.69	19.69	19.69	19.69	1.26%	-
Jul 30, 2026	19.22	19.45	19.22	19.45	19.45	-1.64%	76
Jul 29, 2026	19.77	19.77	19.77	19.77	19.77	-0.53%	-
Jul 28, 2026	19.88	19.88	19.88	19.88	19.88	-0.08%	-
Jul 27, 2026	19.89	19.89	19.89	19.89	19.89	-0.85%	-
Jul 24, 2026	20.06	20.06	20.06	20.06	20.06	0.91%	-
Jul 23, 2026	19.88	19.88	19.88	19.88	19.88	-0.85%	-
Jul 22, 2026	20.05	20.05	20.05	20.05	20.05	-0.59%	-
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%	-