Keyrus S.A. (FRA:5UP)
Germany · Delayed Price · Currency is EUR 7.84
-0.12 (-1.51%)
At close: Jan 30, 2026
Keyrus Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 7.86 | 7.86 | 7.84 | 7.84 | 7.84 | -1.51% | - |
| Jan 29, 2026 | 7.86 | 8.04 | 7.86 | 7.96 | 7.96 | -0.75% | - |
| Jan 28, 2026 | 7.82 | 8.02 | 7.82 | 8.02 | 8.02 | - | - |
| Jan 27, 2026 | 7.98 | 8.20 | 7.98 | 8.02 | 8.02 | -2.43% | - |
| Jan 26, 2026 | 7.86 | 8.22 | 7.86 | 8.22 | 8.22 | 5.12% | - |
| Jan 23, 2026 | 7.22 | 7.82 | 7.22 | 7.82 | 7.82 | 4.83% | - |
| Jan 22, 2026 | 7.08 | 7.46 | 7.08 | 7.46 | 7.46 | 2.19% | - |
| Jan 21, 2026 | 7.24 | 7.30 | 7.24 | 7.30 | 7.30 | -0.54% | - |
| Jan 20, 2026 | 7.16 | 7.34 | 7.16 | 7.34 | 7.34 | 0.55% | - |
| Jan 19, 2026 | 7.18 | 7.30 | 7.18 | 7.30 | 7.30 | -0.82% | - |
| Jan 16, 2026 | 7.16 | 7.36 | 7.16 | 7.36 | 7.36 | 0.82% | - |
| Jan 15, 2026 | 7.12 | 7.30 | 7.12 | 7.30 | 7.30 | - | - |
| Jan 14, 2026 | 7.18 | 7.34 | 7.18 | 7.30 | 7.30 | 0.55% | - |
| Jan 13, 2026 | 7.18 | 7.26 | 7.18 | 7.26 | 7.26 | - | - |
| Jan 12, 2026 | 7.06 | 7.26 | 7.06 | 7.26 | 7.26 | -3.71% | - |
| Jan 9, 2026 | 7.30 | 7.54 | 7.30 | 7.54 | 7.54 | 1.34% | - |
| Jan 8, 2026 | 7.26 | 7.46 | 7.26 | 7.44 | 7.44 | -0.27% | - |
| Jan 7, 2026 | 7.30 | 7.46 | 7.30 | 7.46 | 7.46 | 0.27% | - |
| Jan 6, 2026 | 7.30 | 7.44 | 7.30 | 7.44 | 7.44 | - | - |
| Jan 5, 2026 | 7.34 | 7.46 | 7.34 | 7.44 | 7.44 | -0.27% | - |
| Jan 2, 2026 | 7.28 | 7.46 | 7.28 | 7.46 | 7.46 | -1.84% | - |
| Dec 30, 2025 | 7.44 | 7.60 | 7.44 | 7.60 | 7.60 | -2.56% | - |
| Dec 29, 2025 | 7.60 | 7.80 | 7.60 | 7.80 | 7.80 | -0.26% | - |
| Dec 23, 2025 | 7.58 | 7.82 | 7.58 | 7.82 | 7.82 | - | - |
| Dec 22, 2025 | 7.74 | 7.90 | 7.74 | 7.82 | 7.82 | -1.26% | - |
| Dec 19, 2025 | 7.78 | 7.96 | 7.78 | 7.92 | 7.92 | -0.75% | - |
| Dec 18, 2025 | 7.78 | 7.98 | 7.78 | 7.98 | 7.98 | - | - |
| Dec 17, 2025 | 7.78 | 7.98 | 7.78 | 7.98 | 7.98 | 2.05% | - |
| Dec 16, 2025 | 7.76 | 7.96 | 7.76 | 7.82 | 7.82 | -1.51% | - |
| Dec 15, 2025 | 7.86 | 8.06 | 7.86 | 7.94 | 7.94 | -1.00% | - |
| Dec 12, 2025 | 7.80 | 8.02 | 7.80 | 8.02 | 8.02 | - | - |
| Dec 11, 2025 | 7.74 | 8.02 | 7.74 | 8.02 | 8.02 | 1.78% | - |
| Dec 10, 2025 | 7.68 | 7.88 | 7.68 | 7.88 | 7.88 | 0.51% | - |
| Dec 9, 2025 | 7.66 | 7.84 | 7.66 | 7.84 | 7.84 | 0.51% | - |
| Dec 8, 2025 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | 0.78% | - |
| Dec 5, 2025 | 7.72 | 7.88 | 7.72 | 7.74 | 7.74 | -1.78% | - |
| Dec 4, 2025 | 7.70 | 7.88 | 7.70 | 7.88 | 7.88 | - | - |
| Dec 3, 2025 | 7.68 | 7.88 | 7.68 | 7.88 | 7.88 | - | - |
| Dec 2, 2025 | 7.72 | 7.88 | 7.72 | 7.88 | 7.88 | -0.51% | - |
| Dec 1, 2025 | 8.08 | 8.28 | 7.92 | 7.92 | 7.92 | -4.35% | - |
| Nov 28, 2025 | 8.06 | 8.28 | 8.06 | 8.28 | 8.28 | 0.24% | - |
| Nov 27, 2025 | 8.02 | 8.26 | 8.02 | 8.26 | 8.26 | 0.24% | - |
| Nov 26, 2025 | 8.10 | 8.28 | 8.10 | 8.24 | 8.24 | -0.48% | - |
| Nov 25, 2025 | 8.14 | 8.30 | 8.14 | 8.28 | 8.28 | -1.66% | - |
| Nov 24, 2025 | 8.06 | 8.42 | 8.06 | 8.42 | 8.42 | 1.20% | - |
| Nov 21, 2025 | 8.24 | 8.44 | 8.24 | 8.32 | 8.32 | -1.42% | - |
| Nov 20, 2025 | 8.26 | 8.54 | 8.26 | 8.44 | 8.44 | -1.63% | - |
| Nov 19, 2025 | 8.46 | 8.64 | 8.46 | 8.58 | 8.58 | 2.39% | - |
| Nov 18, 2025 | 8.04 | 8.38 | 8.04 | 8.38 | 8.38 | 0.96% | - |
| Nov 17, 2025 | 7.92 | 8.30 | 7.92 | 8.30 | 8.30 | 4.53% | - |