Keyrus S.A. (FRA:5UP)
Germany · Delayed Price · Currency is EUR 7.26
-0.20 (-2.68%)
Last updated: Feb 20, 2026, 3:25 PM CET
Keyrus Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 7.28 | 7.40 | 7.26 | 7.26 | 7.26 | -2.68% | - |
| Feb 19, 2026 | 7.38 | 7.50 | 7.38 | 7.46 | 7.46 | -0.53% | - |
| Feb 18, 2026 | 7.38 | 7.50 | 7.38 | 7.50 | 7.50 | - | - |
| Feb 17, 2026 | 7.30 | 7.50 | 7.30 | 7.50 | 7.50 | 0.54% | - |
| Feb 16, 2026 | 7.30 | 7.46 | 7.30 | 7.46 | 7.46 | -1.84% | - |
| Feb 13, 2026 | 7.40 | 7.60 | 7.40 | 7.60 | 7.60 | 0.80% | - |
| Feb 12, 2026 | 7.34 | 7.54 | 7.34 | 7.54 | 7.54 | -2.84% | - |
| Feb 11, 2026 | 7.56 | 7.76 | 7.56 | 7.76 | 7.76 | 0.52% | - |
| Feb 10, 2026 | 7.56 | 7.72 | 7.56 | 7.72 | 7.72 | 0.26% | - |
| Feb 9, 2026 | 7.68 | 7.70 | 7.68 | 7.70 | 7.70 | - | - |
| Feb 6, 2026 | 7.52 | 7.70 | 7.52 | 7.70 | 7.70 | 2.94% | - |
| Feb 5, 2026 | 7.28 | 7.50 | 7.28 | 7.48 | 7.48 | - | - |
| Feb 4, 2026 | 7.46 | 7.58 | 7.46 | 7.48 | 7.48 | -1.84% | - |
| Feb 3, 2026 | 7.56 | 7.66 | 7.56 | 7.62 | 7.62 | -0.52% | - |
| Feb 2, 2026 | 7.64 | 7.84 | 7.64 | 7.66 | 7.66 | -2.30% | - |
| 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% | - |