Keyera Corp. (FRA:K2Y)
Germany · Delayed Price · Currency is EUR 26.15
-0.22 (-0.83%)
At close: Dec 19, 2025
Keyera Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 26.15 | 26.15 | 26.15 | 26.15 | 26.15 | -0.83% | - |
| Dec 18, 2025 | 26.37 | 26.37 | 26.37 | 26.37 | 26.37 | 0.30% | - |
| Dec 17, 2025 | 26.29 | 26.29 | 26.29 | 26.29 | 26.29 | -1.02% | - |
| Dec 16, 2025 | 26.86 | 26.86 | 26.56 | 26.56 | 26.56 | -1.45% | - |
| Dec 15, 2025 | 27.16 | 27.16 | 26.95 | 26.95 | 26.95 | -1.75% | - |
| Dec 12, 2025 | 27.36 | 27.43 | 27.36 | 27.43 | 27.10 | 0.62% | - |
| Dec 11, 2025 | 26.74 | 27.26 | 26.74 | 27.26 | 26.93 | 1.11% | - |
| Dec 10, 2025 | 27.09 | 27.09 | 26.96 | 26.96 | 26.63 | -1.86% | - |
| Dec 9, 2025 | 27.47 | 27.47 | 27.47 | 27.47 | 27.14 | -1.51% | - |
| Dec 8, 2025 | 27.89 | 27.89 | 27.89 | 27.89 | 27.55 | 1.57% | - |
| Dec 5, 2025 | 27.28 | 27.46 | 27.28 | 27.46 | 27.13 | -0.44% | - |
| Dec 4, 2025 | 27.53 | 27.58 | 27.53 | 27.58 | 27.24 | 1.03% | - |
| Dec 3, 2025 | 27.30 | 27.30 | 27.30 | 27.30 | 26.97 | -1.27% | - |
| Dec 2, 2025 | 27.65 | 27.65 | 27.65 | 27.65 | 27.31 | -0.22% | - |
| Dec 1, 2025 | 27.71 | 27.71 | 27.71 | 27.71 | 27.37 | 3.63% | - |
| Nov 28, 2025 | 26.74 | 26.74 | 26.74 | 26.74 | 26.41 | -0.37% | - |
| Nov 27, 2025 | 26.71 | 26.84 | 26.71 | 26.84 | 26.51 | - | - |
| Nov 26, 2025 | 26.81 | 26.84 | 26.81 | 26.84 | 26.51 | 0.98% | - |
| Nov 25, 2025 | 26.58 | 26.58 | 26.58 | 26.58 | 26.26 | -0.64% | - |
| Nov 24, 2025 | 26.71 | 26.75 | 26.71 | 26.75 | 26.42 | 1.25% | 495 |
| Nov 21, 2025 | 26.26 | 26.42 | 26.26 | 26.42 | 26.10 | -0.53% | - |
| Nov 20, 2025 | 26.55 | 27.01 | 26.55 | 26.56 | 26.24 | -0.30% | - |
| Nov 19, 2025 | 26.64 | 26.64 | 26.64 | 26.64 | 26.32 | 1.83% | - |
| Nov 18, 2025 | 26.16 | 26.16 | 26.16 | 26.16 | 25.84 | 0.31% | - |
| Nov 17, 2025 | 26.08 | 26.08 | 26.08 | 26.08 | 25.76 | 4.24% | - |
| Nov 14, 2025 | 25.40 | 25.41 | 25.02 | 25.02 | 24.72 | -0.79% | 50 |
| Nov 13, 2025 | 25.64 | 25.65 | 25.22 | 25.22 | 24.91 | -0.47% | - |
| Nov 12, 2025 | 25.34 | 25.34 | 25.34 | 25.34 | 25.03 | 0.80% | - |
| Nov 11, 2025 | 25.14 | 25.14 | 25.14 | 25.14 | 24.83 | 0.56% | - |
| Nov 10, 2025 | 24.95 | 25.00 | 24.95 | 25.00 | 24.70 | 0.64% | - |
| Nov 7, 2025 | 24.84 | 24.84 | 24.84 | 24.84 | 24.54 | 0.44% | - |
| Nov 6, 2025 | 24.75 | 24.75 | 24.73 | 24.73 | 24.43 | -0.44% | - |
| Nov 5, 2025 | 24.61 | 24.84 | 24.61 | 24.84 | 24.54 | 0.28% | - |
| Nov 4, 2025 | 24.93 | 24.93 | 24.77 | 24.77 | 24.47 | -2.21% | - |
| Nov 3, 2025 | 25.33 | 25.33 | 25.33 | 25.33 | 25.02 | 1.04% | - |
| Oct 31, 2025 | 25.07 | 25.07 | 25.07 | 25.07 | 24.76 | -1.03% | - |
| Oct 30, 2025 | 25.20 | 25.43 | 25.20 | 25.33 | 25.02 | -0.59% | - |
| Oct 29, 2025 | 25.72 | 25.73 | 25.48 | 25.48 | 25.17 | -1.20% | - |
| Oct 28, 2025 | 25.62 | 25.79 | 25.62 | 25.79 | 25.48 | -0.19% | - |
| Oct 27, 2025 | 25.98 | 25.98 | 25.84 | 25.84 | 25.53 | -6.38% | - |
| Oct 24, 2025 | 26.24 | 27.60 | 26.24 | 27.60 | 27.26 | 4.43% | 750 |
| Oct 23, 2025 | 26.53 | 26.53 | 26.43 | 26.43 | 26.11 | 1.11% | - |
| Oct 22, 2025 | 26.03 | 26.14 | 26.03 | 26.14 | 25.82 | 1.75% | - |
| Oct 21, 2025 | 25.69 | 25.69 | 25.69 | 25.69 | 25.38 | 0.43% | - |
| Oct 20, 2025 | 25.58 | 25.58 | 25.58 | 25.58 | 25.27 | 0.12% | - |
| Oct 17, 2025 | 25.55 | 25.55 | 25.55 | 25.55 | 25.24 | -2.81% | - |
| Oct 16, 2025 | 26.29 | 26.29 | 26.29 | 26.29 | 25.97 | -2.34% | - |
| Oct 15, 2025 | 26.92 | 26.92 | 26.92 | 26.92 | 26.59 | 0.90% | - |
| Oct 14, 2025 | 26.68 | 26.68 | 26.68 | 26.68 | 26.36 | -0.48% | - |
| Oct 13, 2025 | 26.81 | 26.81 | 26.81 | 26.81 | 26.48 | -2.33% | - |