Keyrus S.A. (FRA:5UP)
Germany · Delayed Price · Currency is EUR 7.36
+0.02 (0.27%)
Last updated: Oct 23, 2026, 3:25 PM CEST
FRA:5UP Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 7.14 | 7.36 | 7.14 | 7.36 | 7.36 | 0.27% | 50 |
| Oct 22, 2026 | 7.26 | 7.40 | 7.26 | 7.34 | 7.34 | -0.81% | - |
| Oct 21, 2026 | 7.24 | 7.44 | 7.24 | 7.40 | 7.40 | -0.80% | - |
| Oct 20, 2026 | 7.24 | 7.46 | 7.24 | 7.46 | 7.46 | -0.27% | - |
| Oct 19, 2026 | 7.30 | 7.48 | 7.30 | 7.48 | 7.48 | 1.08% | - |
| Oct 16, 2026 | 7.08 | 7.40 | 7.08 | 7.40 | 7.40 | 1.65% | - |
| Oct 15, 2026 | 7.12 | 7.28 | 7.12 | 7.28 | 7.28 | -0.27% | - |
| Oct 14, 2026 | 7.12 | 7.30 | 7.12 | 7.30 | 7.30 | - | - |
| Oct 13, 2026 | 7.12 | 7.30 | 7.12 | 7.30 | 7.30 | - | - |
| Oct 12, 2026 | 7.12 | 7.30 | 7.12 | 7.30 | 7.30 | - | - |
| Oct 9, 2026 | 7.12 | 7.30 | 7.12 | 7.30 | 7.30 | - | - |
| Oct 8, 2026 | 7.14 | 7.30 | 7.14 | 7.30 | 7.30 | -0.54% | - |
| Oct 7, 2026 | 7.18 | 7.34 | 7.18 | 7.34 | 7.34 | -0.27% | - |
| Oct 6, 2026 | 7.16 | 7.36 | 7.16 | 7.36 | 7.36 | 0.27% | - |
| Oct 5, 2026 | 7.16 | 7.34 | 7.16 | 7.34 | 7.34 | -0.54% | - |
| Oct 2, 2026 | 7.26 | 7.38 | 7.26 | 7.38 | 7.38 | -0.81% | - |
| Oct 1, 2026 | 7.42 | 7.44 | 7.40 | 7.44 | 7.44 | -3.88% | - |
| Sep 30, 2026 | 7.42 | 7.74 | 7.42 | 7.74 | 7.74 | 1.04% | - |
| Sep 29, 2026 | 7.50 | 7.66 | 7.50 | 7.66 | 7.66 | -0.26% | - |
| Sep 28, 2026 | 7.50 | 7.68 | 7.50 | 7.68 | 7.68 | - | - |
| Sep 25, 2026 | 7.48 | 7.68 | 7.48 | 7.68 | 7.68 | 0.26% | - |
| Sep 24, 2026 | 7.50 | 7.66 | 7.50 | 7.66 | 7.66 | -0.26% | - |
| Sep 23, 2026 | 7.46 | 7.68 | 7.46 | 7.68 | 7.68 | 0.52% | - |
| Sep 22, 2026 | 7.46 | 7.64 | 7.46 | 7.64 | 7.64 | - | - |
| Sep 21, 2026 | 7.52 | 7.72 | 7.52 | 7.64 | 7.64 | -1.04% | - |
| Sep 18, 2026 | 7.40 | 7.72 | 7.40 | 7.72 | 7.72 | 1.31% | - |
| Sep 17, 2026 | 7.42 | 7.62 | 7.42 | 7.62 | 7.62 | 0.26% | - |
| Sep 16, 2026 | 7.44 | 7.62 | 7.44 | 7.60 | 7.60 | - | - |
| Sep 15, 2026 | 7.58 | 7.82 | 7.58 | 7.60 | 7.60 | -2.31% | - |
| Sep 14, 2026 | 7.58 | 7.78 | 7.58 | 7.78 | 7.78 | - | - |
| Sep 11, 2026 | 7.60 | 7.78 | 7.60 | 7.78 | 7.78 | -0.26% | - |
| Sep 10, 2026 | 7.68 | 7.82 | 7.68 | 7.80 | 7.80 | -0.26% | - |
| Sep 9, 2026 | 7.68 | 7.82 | 7.68 | 7.82 | 7.82 | -0.76% | - |
| Sep 8, 2026 | 7.76 | 7.92 | 7.76 | 7.88 | 7.88 | 0.77% | - |
| Sep 7, 2026 | 7.76 | 7.92 | 7.76 | 7.82 | 7.82 | -1.76% | - |
| Sep 4, 2026 | 7.82 | 8.10 | 7.82 | 7.96 | 7.96 | -0.75% | - |
| Sep 3, 2026 | 7.72 | 8.02 | 7.72 | 8.02 | 8.02 | 1.78% | - |
| Sep 2, 2026 | 7.46 | 7.88 | 7.46 | 7.88 | 7.88 | 3.41% | - |
| Sep 1, 2026 | 7.36 | 7.62 | 7.36 | 7.62 | 7.62 | 0.79% | - |
| Aug 31, 2026 | 7.36 | 7.56 | 7.36 | 7.56 | 7.56 | - | - |
| Aug 28, 2026 | 7.30 | 7.56 | 7.30 | 7.56 | 7.56 | 0.80% | - |
| Aug 27, 2026 | 7.30 | 7.50 | 7.30 | 7.50 | 7.50 | - | - |
| Aug 26, 2026 | 7.30 | 7.50 | 7.30 | 7.50 | 7.50 | - | - |
| Aug 25, 2026 | 7.30 | 7.50 | 7.30 | 7.50 | 7.50 | - | - |
| Aug 24, 2026 | 7.28 | 7.50 | 7.28 | 7.50 | 7.50 | 0.54% | - |
| Aug 21, 2026 | 7.26 | 7.46 | 7.26 | 7.46 | 7.46 | 0.27% | - |
| Aug 20, 2026 | 7.40 | 7.44 | 7.24 | 7.44 | 7.44 | -2.11% | - |
| Aug 19, 2026 | 7.48 | 7.60 | 7.48 | 7.60 | 7.60 | -1.04% | - |
| Aug 18, 2026 | 7.58 | 7.72 | 7.58 | 7.68 | 7.68 | - | - |
| Aug 17, 2026 | 7.52 | 7.68 | 7.52 | 7.68 | 7.68 | - | - |