Keyrus S.A. (FRA:5UP)
Germany · Delayed Price · Currency is EUR 7.72
+0.20 (2.66%)
Last updated: Jun 26, 2026, 3:25 PM CET
FRA:5UP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 7.58 | 7.72 | 7.58 | 7.72 | 7.72 | 2.66% | - |
| Jun 25, 2026 | 7.52 | 7.52 | 7.52 | 7.52 | 7.52 | -3.84% | - |
| Jun 24, 2026 | 7.52 | 7.82 | 7.52 | 7.82 | 7.82 | 4.27% | - |
| Jun 23, 2026 | 6.86 | 7.50 | 6.86 | 7.50 | 7.50 | 7.14% | - |
| Jun 22, 2026 | 6.82 | 7.00 | 6.82 | 7.00 | 7.00 | - | - |
| Jun 19, 2026 | 6.90 | 7.02 | 6.90 | 7.00 | 7.00 | -1.69% | - |
| Jun 18, 2026 | 6.72 | 7.12 | 6.72 | 7.12 | 7.12 | 4.09% | - |
| Jun 17, 2026 | 6.88 | 6.88 | 6.84 | 6.84 | 6.84 | -1.16% | - |
| Jun 16, 2026 | 6.88 | 6.96 | 6.88 | 6.92 | 6.92 | -0.57% | - |
| Jun 15, 2026 | 6.94 | 7.02 | 6.94 | 6.96 | 6.96 | -4.66% | - |
| Jun 12, 2026 | 7.04 | 7.30 | 7.04 | 7.30 | 7.30 | 1.11% | - |
| Jun 11, 2026 | 7.04 | 7.22 | 7.04 | 7.22 | 7.22 | 0.56% | - |
| Jun 10, 2026 | 6.88 | 7.18 | 6.88 | 7.18 | 7.18 | 3.16% | - |
| Jun 9, 2026 | 6.78 | 7.04 | 6.78 | 6.96 | 6.96 | 0.58% | - |
| Jun 8, 2026 | 6.56 | 6.92 | 6.56 | 6.92 | 6.92 | 2.67% | - |
| Jun 5, 2026 | 6.72 | 6.84 | 6.72 | 6.74 | 6.74 | -1.75% | - |
| Jun 4, 2026 | 6.68 | 6.86 | 6.68 | 6.86 | 6.86 | 0.29% | - |
| Jun 3, 2026 | 6.72 | 6.84 | 6.72 | 6.84 | 6.84 | - | - |
| Jun 2, 2026 | 6.66 | 6.86 | 6.66 | 6.84 | 6.84 | - | - |
| Jun 1, 2026 | 6.72 | 6.88 | 6.72 | 6.84 | 6.84 | -0.58% | - |
| May 29, 2026 | 6.54 | 6.88 | 6.54 | 6.88 | 6.88 | 1.47% | - |
| May 28, 2026 | 6.58 | 6.78 | 6.58 | 6.78 | 6.78 | 2.11% | - |
| May 27, 2026 | 6.32 | 6.64 | 6.32 | 6.64 | 6.64 | 2.79% | - |
| May 26, 2026 | 6.40 | 6.50 | 6.40 | 6.46 | 6.46 | -0.62% | - |
| May 25, 2026 | 6.34 | 6.50 | 6.34 | 6.50 | 6.50 | - | - |
| May 22, 2026 | 6.34 | 6.50 | 6.34 | 6.50 | 6.50 | - | - |
| May 21, 2026 | 6.32 | 6.50 | 6.32 | 6.50 | 6.50 | 0.62% | - |
| May 20, 2026 | 6.36 | 6.52 | 6.36 | 6.46 | 6.46 | -0.92% | - |
| May 19, 2026 | 6.32 | 6.52 | 6.32 | 6.52 | 6.52 | 0.31% | - |
| May 18, 2026 | 6.36 | 6.52 | 6.36 | 6.50 | 6.50 | -0.61% | - |
| May 15, 2026 | 6.44 | 6.54 | 6.44 | 6.54 | 6.54 | - | - |
| May 14, 2026 | 6.46 | 6.56 | 6.46 | 6.54 | 6.54 | 0.31% | - |
| May 13, 2026 | 6.54 | 6.64 | 6.52 | 6.52 | 6.52 | -1.81% | - |
| May 12, 2026 | 6.56 | 6.72 | 6.56 | 6.64 | 6.64 | -2.64% | - |
| May 11, 2026 | 6.70 | 6.82 | 6.70 | 6.82 | 6.82 | - | - |
| May 8, 2026 | 6.66 | 6.84 | 6.66 | 6.82 | 6.82 | -0.29% | - |
| May 7, 2026 | 6.76 | 6.92 | 6.76 | 6.84 | 6.84 | -1.16% | - |
| May 6, 2026 | 6.78 | 6.92 | 6.78 | 6.92 | 6.92 | -0.57% | - |
| May 5, 2026 | 6.84 | 6.98 | 6.84 | 6.96 | 6.96 | 0.58% | - |
| May 4, 2026 | 6.84 | 6.92 | 6.84 | 6.92 | 6.92 | 0.58% | - |
| Apr 30, 2026 | 6.56 | 6.88 | 6.56 | 6.88 | 6.88 | 2.08% | - |
| Apr 29, 2026 | 6.38 | 6.82 | 6.38 | 6.74 | 6.74 | - | - |
| Apr 28, 2026 | 6.64 | 6.78 | 6.64 | 6.74 | 6.74 | -0.30% | - |
| Apr 27, 2026 | 6.38 | 6.76 | 6.38 | 6.76 | 6.76 | 1.81% | - |
| Apr 24, 2026 | 6.72 | 6.92 | 6.64 | 6.64 | 6.64 | -2.06% | - |
| 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 | - | - |