Keyera Corp. (FRA:K2Y)
Germany · Delayed Price · Currency is EUR 37.40
+0.60 (1.63%)
Last updated: Jul 20, 2026, 8:07 AM CET
FRA:K2Y Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 36.40 | 36.80 | 36.40 | 36.80 | 36.80 | 2.22% | - |
| Jul 16, 2026 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | - | - |
| Jul 15, 2026 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | -0.55% | - |
| Jul 14, 2026 | 36.20 | 36.20 | 36.20 | 36.20 | 36.20 | 1.12% | - |
| Jul 13, 2026 | 35.80 | 35.80 | 35.80 | 35.80 | 35.80 | 0.56% | - |
| Jul 10, 2026 | 35.60 | 35.60 | 35.60 | 35.60 | 35.60 | -0.56% | - |
| Jul 9, 2026 | 35.80 | 35.80 | 35.80 | 35.80 | 35.80 | 1.70% | - |
| Jul 8, 2026 | 35.20 | 35.20 | 35.20 | 35.20 | 35.20 | 2.33% | - |
| Jul 7, 2026 | 34.40 | 34.40 | 34.40 | 34.40 | 34.40 | -0.58% | - |
| Jul 6, 2026 | 34.60 | 34.60 | 34.60 | 34.60 | 34.60 | 1.76% | - |
| Jul 3, 2026 | 34.20 | 34.20 | 34.00 | 34.00 | 34.00 | -0.58% | - |
| Jul 2, 2026 | 34.20 | 34.20 | 34.20 | 34.20 | 34.20 | -1.16% | - |
| Jul 1, 2026 | 34.60 | 34.60 | 34.60 | 34.60 | 34.60 | -0.57% | - |
| Jun 30, 2026 | 34.80 | 34.80 | 34.80 | 34.80 | 34.80 | -2.79% | - |
| Jun 29, 2026 | 35.80 | 35.80 | 35.80 | 35.80 | 35.80 | 1.13% | - |
| Jun 26, 2026 | 35.40 | 35.40 | 35.40 | 35.40 | 35.40 | 1.72% | - |
| Jun 25, 2026 | 34.80 | 34.80 | 34.80 | 34.80 | 34.80 | - | - |
| Jun 24, 2026 | 35.20 | 35.20 | 34.80 | 34.80 | 34.80 | - | - |
| Jun 23, 2026 | 34.40 | 34.80 | 34.40 | 34.80 | 34.80 | 2.35% | - |
| Jun 22, 2026 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | -1.16% | - |
| Jun 19, 2026 | 34.40 | 34.40 | 34.40 | 34.40 | 34.40 | 3.61% | - |
| Jun 18, 2026 | 33.20 | 33.20 | 33.20 | 33.20 | 33.20 | -2.92% | - |
| Jun 17, 2026 | 34.20 | 34.20 | 34.20 | 34.20 | 34.20 | -1.16% | - |
| Jun 16, 2026 | 34.60 | 34.60 | 34.60 | 34.60 | 34.60 | -1.14% | - |
| Jun 15, 2026 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | -1.87% | - |
| Jun 12, 2026 | 36.00 | 36.00 | 36.00 | 36.00 | 35.67 | -0.55% | - |
| Jun 11, 2026 | 36.40 | 36.40 | 36.20 | 36.20 | 35.86 | 2.84% | - |
| Jun 10, 2026 | 35.20 | 35.20 | 35.20 | 35.20 | 34.87 | 0.57% | - |
| Jun 9, 2026 | 35.00 | 35.00 | 35.00 | 35.00 | 34.68 | -3.31% | - |
| Jun 8, 2026 | 36.20 | 36.20 | 36.20 | 36.20 | 35.86 | 3.43% | - |
| Jun 5, 2026 | 35.00 | 35.00 | 35.00 | 35.00 | 34.68 | 0.57% | - |
| Jun 4, 2026 | 34.60 | 34.80 | 34.60 | 34.80 | 34.48 | -4.40% | - |
| Jun 3, 2026 | 35.60 | 36.40 | 35.60 | 36.40 | 36.06 | 4.60% | 8 |
| Jun 2, 2026 | 34.80 | 34.80 | 34.80 | 34.80 | 34.48 | -1.14% | - |
| Jun 1, 2026 | 35.40 | 35.40 | 35.20 | 35.20 | 34.87 | 1.15% | - |
| May 29, 2026 | 34.40 | 34.80 | 34.40 | 34.80 | 34.48 | -1.14% | - |
| May 28, 2026 | 35.40 | 35.40 | 35.20 | 35.20 | 34.87 | 2.92% | - |
| May 27, 2026 | 34.60 | 34.60 | 34.20 | 34.20 | 33.88 | -6.56% | - |
| May 26, 2026 | 35.80 | 36.60 | 35.80 | 36.60 | 36.26 | 3.98% | 54 |
| May 25, 2026 | 35.20 | 35.20 | 35.20 | 35.20 | 34.87 | -2.22% | - |
| May 22, 2026 | 36.00 | 36.00 | 36.00 | 36.00 | 35.67 | -0.55% | - |
| May 21, 2026 | 36.20 | 36.20 | 36.20 | 36.20 | 35.86 | - | - |
| May 20, 2026 | 36.20 | 36.20 | 36.20 | 36.20 | 35.86 | 1.12% | - |
| May 19, 2026 | 35.80 | 35.80 | 35.80 | 35.80 | 35.47 | - | - |
| May 18, 2026 | 35.80 | 35.80 | 35.80 | 35.80 | 35.47 | 3.47% | - |
| May 15, 2026 | 34.20 | 34.60 | 34.20 | 34.60 | 34.28 | 6.13% | - |
| May 14, 2026 | 32.60 | 32.60 | 32.60 | 32.60 | 32.30 | -1.21% | - |
| May 13, 2026 | 32.60 | 33.00 | 32.60 | 33.00 | 32.69 | 2.48% | - |
| May 12, 2026 | 32.20 | 32.20 | 32.20 | 32.20 | 31.90 | -0.62% | - |
| May 11, 2026 | 32.40 | 32.40 | 32.40 | 32.40 | 32.10 | 4.52% | - |