Keyera Corp. (FRA:K2Y)
Germany · Delayed Price · Currency is EUR 36.40
+1.60 (4.60%)
Last updated: Jun 3, 2026, 5:20 PM CET
FRA:K2Y Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 34.80 | 34.80 | 34.80 | 34.80 | 34.80 | -1.14% | - |
| Jun 1, 2026 | 35.40 | 35.40 | 35.20 | 35.20 | 35.20 | 1.15% | - |
| May 29, 2026 | 34.40 | 34.80 | 34.40 | 34.80 | 34.80 | -1.14% | - |
| May 28, 2026 | 35.40 | 35.40 | 35.20 | 35.20 | 35.20 | 2.92% | - |
| May 27, 2026 | 34.60 | 34.60 | 34.20 | 34.20 | 34.20 | -6.56% | - |
| May 26, 2026 | 35.80 | 36.60 | 35.80 | 36.60 | 36.60 | 3.98% | 54 |
| May 25, 2026 | 35.20 | 35.20 | 35.20 | 35.20 | 35.20 | -2.22% | - |
| May 22, 2026 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | -0.55% | - |
| May 21, 2026 | 36.20 | 36.20 | 36.20 | 36.20 | 36.20 | - | - |
| May 20, 2026 | 36.20 | 36.20 | 36.20 | 36.20 | 36.20 | 1.12% | - |
| May 19, 2026 | 35.80 | 35.80 | 35.80 | 35.80 | 35.80 | - | - |
| May 18, 2026 | 35.80 | 35.80 | 35.80 | 35.80 | 35.80 | 3.47% | - |
| May 15, 2026 | 34.20 | 34.60 | 34.20 | 34.60 | 34.60 | 6.13% | - |
| May 14, 2026 | 32.60 | 32.60 | 32.60 | 32.60 | 32.60 | -1.21% | - |
| May 13, 2026 | 32.60 | 33.00 | 32.60 | 33.00 | 33.00 | 2.48% | - |
| May 12, 2026 | 32.20 | 32.20 | 32.20 | 32.20 | 32.20 | -0.62% | - |
| May 11, 2026 | 32.40 | 32.40 | 32.40 | 32.40 | 32.40 | 4.52% | - |
| May 8, 2026 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | 1.97% | - |
| May 7, 2026 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | - | - |
| May 6, 2026 | 30.00 | 30.40 | 30.00 | 30.40 | 30.40 | -6.75% | - |
| May 5, 2026 | 32.60 | 32.60 | 32.60 | 32.60 | 32.60 | -0.61% | - |
| May 4, 2026 | 32.40 | 32.80 | 32.40 | 32.80 | 32.80 | 2.50% | - |
| Apr 30, 2026 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | 2.56% | - |
| Apr 29, 2026 | 31.20 | 31.20 | 31.20 | 31.20 | 31.20 | - | - |
| Apr 28, 2026 | 31.00 | 31.20 | 31.00 | 31.20 | 31.20 | 1.30% | - |
| Apr 27, 2026 | 31.00 | 31.00 | 30.80 | 30.80 | 30.80 | - | - |
| Apr 24, 2026 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | - | - |
| Apr 23, 2026 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | 2.67% | - |
| Apr 22, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | -1.32% | - |
| Apr 21, 2026 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | 0.66% | - |
| Apr 20, 2026 | 30.60 | 30.60 | 30.20 | 30.20 | 30.20 | 4.14% | - |
| Apr 17, 2026 | 30.00 | 30.00 | 29.00 | 29.00 | 29.00 | -3.33% | - |
| Apr 16, 2026 | 29.80 | 30.00 | 29.80 | 30.00 | 30.00 | -1.32% | - |
| Apr 15, 2026 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | -1.94% | - |
| Apr 14, 2026 | 31.40 | 31.40 | 31.00 | 31.00 | 31.00 | -6.63% | - |
| Apr 13, 2026 | 33.20 | 33.20 | 33.20 | 33.20 | 33.20 | 5.06% | - |
| Apr 10, 2026 | 31.40 | 31.60 | 31.40 | 31.60 | 31.60 | -0.63% | - |
| Apr 9, 2026 | 31.60 | 31.80 | 31.60 | 31.80 | 31.80 | 3.92% | - |
| Apr 8, 2026 | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | -7.27% | - |
| Apr 7, 2026 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | -0.21% | - |
| Apr 2, 2026 | 33.41 | 33.41 | 33.07 | 33.07 | 33.07 | 1.72% | 100 |
| Apr 1, 2026 | 32.90 | 32.90 | 32.51 | 32.51 | 32.51 | -2.37% | 100 |
| Mar 31, 2026 | 33.30 | 33.30 | 33.30 | 33.30 | 33.30 | -0.51% | - |
| Mar 30, 2026 | 33.47 | 33.47 | 33.47 | 33.47 | 33.47 | -0.77% | - |
| Mar 27, 2026 | 33.57 | 33.73 | 33.57 | 33.73 | 33.73 | 0.03% | - |
| Mar 26, 2026 | 34.03 | 34.03 | 33.72 | 33.72 | 33.72 | 1.63% | - |
| Mar 25, 2026 | 32.79 | 33.18 | 32.79 | 33.18 | 33.18 | -0.66% | - |
| Mar 24, 2026 | 33.40 | 33.40 | 33.40 | 33.40 | 33.40 | -2.00% | - |
| Mar 23, 2026 | 34.08 | 34.08 | 34.08 | 34.08 | 34.08 | 2.25% | - |
| Mar 20, 2026 | 33.33 | 33.33 | 33.33 | 33.33 | 33.33 | 0.24% | - |