Keyera Corp. (FRA:K2Y)
Germany · Delayed Price · Currency is EUR 33.60
+0.40 (1.20%)
At close: Sep 18, 2026
FRA:K2Y Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 33.00 | 33.60 | 33.00 | 33.60 | 33.60 | 1.20% | - |
| Sep 17, 2026 | 32.60 | 33.20 | 32.60 | 33.20 | 33.20 | 1.22% | - |
| Sep 16, 2026 | 33.00 | 33.00 | 32.80 | 32.80 | 32.80 | -1.20% | 275 |
| Sep 15, 2026 | 33.60 | 33.60 | 33.20 | 33.20 | 33.20 | -0.75% | - |
| Sep 14, 2026 | 33.80 | 33.80 | 33.80 | 33.80 | 33.45 | 1.20% | - |
| Sep 11, 2026 | 33.60 | 33.80 | 33.40 | 33.40 | 33.05 | -3.47% | - |
| Sep 10, 2026 | 34.60 | 34.60 | 34.60 | 34.60 | 34.24 | -1.14% | - |
| Sep 9, 2026 | 35.20 | 35.20 | 35.00 | 35.00 | 34.64 | -0.57% | - |
| Sep 8, 2026 | 35.20 | 35.20 | 35.00 | 35.20 | 34.84 | 1.15% | - |
| Sep 7, 2026 | 34.80 | 34.80 | 34.80 | 34.80 | 34.44 | -3.33% | - |
| Sep 4, 2026 | 36.00 | 36.00 | 36.00 | 36.00 | 35.63 | -0.55% | - |
| Sep 3, 2026 | 36.20 | 36.20 | 36.20 | 36.20 | 35.82 | -2.16% | - |
| Sep 2, 2026 | 37.00 | 37.00 | 37.00 | 37.00 | 36.62 | -0.54% | - |
| Sep 1, 2026 | 37.00 | 37.20 | 37.00 | 37.20 | 36.81 | 1.09% | - |
| Aug 31, 2026 | 36.80 | 36.80 | 36.80 | 36.80 | 36.42 | 0.55% | - |
| Aug 28, 2026 | 36.20 | 36.60 | 36.20 | 36.60 | 36.22 | -0.54% | - |
| Aug 27, 2026 | 36.60 | 36.80 | 36.60 | 36.80 | 36.42 | 0.55% | - |
| Aug 26, 2026 | 36.00 | 36.60 | 36.00 | 36.60 | 36.22 | - | - |
| Aug 25, 2026 | 36.60 | 36.60 | 36.60 | 36.60 | 36.22 | 2.23% | - |
| Aug 24, 2026 | 35.80 | 35.80 | 35.80 | 35.80 | 35.43 | -1.65% | - |
| Aug 21, 2026 | 36.40 | 36.40 | 36.40 | 36.40 | 36.02 | 0.55% | - |
| Aug 20, 2026 | 36.20 | 36.20 | 36.20 | 36.20 | 35.82 | -1.63% | - |
| Aug 19, 2026 | 36.80 | 36.80 | 36.80 | 36.80 | 36.42 | 1.10% | - |
| Aug 18, 2026 | 36.40 | 36.40 | 36.40 | 36.40 | 36.02 | 1.11% | - |
| Aug 17, 2026 | 36.00 | 36.00 | 36.00 | 36.00 | 35.63 | -1.10% | - |
| Aug 14, 2026 | 36.40 | 36.40 | 36.40 | 36.40 | 36.02 | 1.68% | - |
| Aug 13, 2026 | 35.80 | 35.80 | 35.80 | 35.80 | 35.43 | - | - |
| Aug 12, 2026 | 35.80 | 35.80 | 35.80 | 35.80 | 35.43 | 2.29% | - |
| Aug 11, 2026 | 35.00 | 35.00 | 35.00 | 35.00 | 34.64 | -0.57% | - |
| Aug 10, 2026 | 35.20 | 35.20 | 35.20 | 35.20 | 34.84 | -1.12% | - |
| Aug 7, 2026 | 36.00 | 36.00 | 35.60 | 35.60 | 35.23 | 2.30% | - |
| Aug 6, 2026 | 34.80 | 34.80 | 34.80 | 34.80 | 34.44 | -1.14% | - |
| Aug 5, 2026 | 35.40 | 35.40 | 35.20 | 35.20 | 34.84 | -1.68% | - |
| Aug 4, 2026 | 35.80 | 35.80 | 35.80 | 35.80 | 35.43 | 1.13% | - |
| Aug 3, 2026 | 35.40 | 35.40 | 35.40 | 35.40 | 35.03 | -3.28% | - |
| Jul 31, 2026 | 36.60 | 36.60 | 36.60 | 36.60 | 36.22 | -0.54% | - |
| Jul 30, 2026 | 37.20 | 37.20 | 36.80 | 36.80 | 36.42 | -0.54% | - |
| Jul 29, 2026 | 37.20 | 37.20 | 37.00 | 37.00 | 36.62 | 1.09% | - |
| Jul 28, 2026 | 36.60 | 36.60 | 36.60 | 36.60 | 36.22 | 1.10% | - |
| Jul 27, 2026 | 36.20 | 36.20 | 36.20 | 36.20 | 35.82 | -2.69% | - |
| Jul 24, 2026 | 37.20 | 37.20 | 37.20 | 37.20 | 36.81 | -0.53% | - |
| Jul 23, 2026 | 37.40 | 37.40 | 37.40 | 37.40 | 37.01 | 2.19% | - |
| Jul 22, 2026 | 36.60 | 36.60 | 36.60 | 36.60 | 36.22 | 0.55% | - |
| Jul 21, 2026 | 36.20 | 36.40 | 36.20 | 36.40 | 36.02 | -1.09% | - |
| Jul 20, 2026 | 37.40 | 37.40 | 36.80 | 36.80 | 36.42 | - | - |
| Jul 17, 2026 | 36.40 | 36.80 | 36.40 | 36.80 | 36.42 | 2.22% | - |
| Jul 16, 2026 | 36.00 | 36.00 | 36.00 | 36.00 | 35.63 | - | - |
| Jul 15, 2026 | 36.00 | 36.00 | 36.00 | 36.00 | 35.63 | -0.55% | - |
| Jul 14, 2026 | 36.20 | 36.20 | 36.20 | 36.20 | 35.82 | 1.12% | - |
| Jul 13, 2026 | 35.80 | 35.80 | 35.80 | 35.80 | 35.43 | 0.56% | - |