Keyrus S.A. (FRA:5UP)
Germany · Delayed Price · Currency is EUR 6.64
-0.14 (-2.06%)
Last updated: Apr 24, 2026, 3:25 PM CET
FRA:5UP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 6.70 | 6.78 | 6.70 | 6.78 | 6.78 | -1.17% | - |
| Apr 22, 2026 | 6.88 | 6.88 | 6.86 | 6.86 | 6.86 | -2.28% | - |
| Apr 21, 2026 | 6.88 | 7.02 | 6.88 | 7.02 | 7.02 | - | - |
| Apr 20, 2026 | 6.80 | 7.02 | 6.80 | 7.02 | 7.02 | 0.57% | - |
| Apr 17, 2026 | 6.88 | 6.98 | 6.88 | 6.98 | 6.98 | - | - |
| Apr 16, 2026 | 6.88 | 6.98 | 6.88 | 6.98 | 6.98 | - | - |
| Apr 15, 2026 | 6.82 | 6.98 | 6.82 | 6.98 | 6.98 | 0.58% | - |
| Apr 14, 2026 | 6.88 | 6.94 | 6.88 | 6.94 | 6.94 | - | - |
| Apr 13, 2026 | 6.88 | 7.02 | 6.88 | 6.94 | 6.94 | 4.52% | - |
| Apr 10, 2026 | 6.48 | 6.64 | 6.48 | 6.64 | 6.64 | - | - |
| Apr 9, 2026 | 6.48 | 6.64 | 6.48 | 6.64 | 6.64 | - | - |
| Apr 8, 2026 | 6.52 | 6.64 | 6.52 | 6.64 | 6.64 | 1.53% | - |
| Apr 7, 2026 | 6.40 | 6.54 | 6.40 | 6.54 | 6.54 | -0.30% | - |
| Apr 2, 2026 | 6.52 | 6.68 | 6.52 | 6.56 | 6.56 | -1.80% | - |
| Apr 1, 2026 | 6.50 | 6.68 | 6.50 | 6.68 | 6.68 | -12.34% | - |
| Mar 31, 2026 | 6.48 | 7.62 | 6.48 | 7.62 | 7.62 | 16.16% | 50 |
| Mar 30, 2026 | 6.46 | 6.56 | 6.46 | 6.56 | 6.56 | -0.30% | - |
| 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% | - |