Keyrus S.A. (FRA:5UP)
Germany · Delayed Price · Currency is EUR 6.58
-0.04 (-0.60%)
At close: Mar 27, 2026
FRA:5UP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 6.44 | 6.60 | 6.44 | 6.58 | 6.58 | -0.60% | - |
| Mar 26, 2026 | 6.46 | 6.62 | 6.46 | 6.62 | 6.62 | - | - |
| Mar 25, 2026 | 6.44 | 6.64 | 6.44 | 6.62 | 6.62 | 0.30% | - |
| Mar 24, 2026 | 6.52 | 6.62 | 6.52 | 6.60 | 6.60 | -1.20% | - |
| Mar 23, 2026 | 6.56 | 6.70 | 6.56 | 6.68 | 6.68 | -2.34% | - |
| Mar 20, 2026 | 6.70 | 6.86 | 6.70 | 6.84 | 6.84 | -0.29% | - |
| Mar 19, 2026 | 6.74 | 6.86 | 6.74 | 6.86 | 6.86 | -0.58% | - |
| Mar 18, 2026 | 6.84 | 7.00 | 6.84 | 6.90 | 6.90 | -1.15% | - |
| Mar 17, 2026 | 6.80 | 6.98 | 6.80 | 6.98 | 6.98 | 1.75% | - |
| Mar 16, 2026 | 6.76 | 6.86 | 6.76 | 6.86 | 6.86 | - | - |
| Mar 13, 2026 | 6.76 | 6.86 | 6.76 | 6.86 | 6.86 | - | - |
| Mar 12, 2026 | 6.76 | 6.86 | 6.76 | 6.86 | 6.86 | - | - |
| Mar 11, 2026 | 6.70 | 6.86 | 6.70 | 6.86 | 6.86 | 0.88% | - |
| Mar 10, 2026 | 6.54 | 6.80 | 6.54 | 6.80 | 6.80 | 1.19% | - |
| Mar 9, 2026 | 6.62 | 6.76 | 6.62 | 6.72 | 6.72 | -1.18% | - |
| Mar 6, 2026 | 6.62 | 6.80 | 6.62 | 6.80 | 6.80 | - | - |
| Mar 5, 2026 | 6.62 | 6.80 | 6.62 | 6.80 | 6.80 | -1.16% | - |
| Mar 4, 2026 | 6.72 | 6.88 | 6.72 | 6.88 | 6.88 | - | - |
| Mar 3, 2026 | 6.74 | 6.88 | 6.74 | 6.88 | 6.88 | - | - |
| Mar 2, 2026 | 6.76 | 6.90 | 6.76 | 6.88 | 6.88 | -0.58% | - |
| Feb 27, 2026 | 6.80 | 6.96 | 6.80 | 6.92 | 6.92 | -1.14% | - |
| Feb 26, 2026 | 6.84 | 7.00 | 6.84 | 7.00 | 7.00 | -0.28% | - |
| Feb 25, 2026 | 6.96 | 7.14 | 6.96 | 7.02 | 7.02 | -2.50% | - |
| Feb 24, 2026 | 7.02 | 7.20 | 7.02 | 7.20 | 7.20 | - | - |
| Feb 23, 2026 | 7.26 | 7.26 | 7.20 | 7.20 | 7.20 | -0.83% | - |
| 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% | - |