Keyence Corporation (FRA:KEE)
Germany · Delayed Price · Currency is EUR 339.10
+11.60 (3.54%)
At close: Feb 20, 2026
Keyence Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 335.20 | 339.10 | 335.20 | 339.10 | 339.10 | 3.54% | 4 |
| Feb 19, 2026 | 327.50 | 327.50 | 327.50 | 327.50 | 327.50 | 2.54% | - |
| Feb 18, 2026 | 319.40 | 319.40 | 319.40 | 319.40 | 319.40 | -1.15% | - |
| Feb 17, 2026 | 319.60 | 323.10 | 315.00 | 323.10 | 323.10 | 1.70% | 90 |
| Feb 16, 2026 | 318.30 | 322.30 | 317.70 | 317.70 | 317.70 | 4.27% | 21 |
| Feb 13, 2026 | 304.70 | 304.70 | 304.70 | 304.70 | 304.70 | -2.03% | - |
| Feb 12, 2026 | 311.00 | 311.00 | 311.00 | 311.00 | 311.00 | -1.95% | - |
| Feb 11, 2026 | 312.00 | 317.20 | 312.00 | 317.20 | 317.20 | 3.56% | 10 |
| Feb 10, 2026 | 306.30 | 306.30 | 306.30 | 306.30 | 306.30 | 0.16% | - |
| Feb 9, 2026 | 296.40 | 305.80 | 296.40 | 305.80 | 305.80 | 7.15% | 3 |
| Feb 6, 2026 | 285.40 | 285.40 | 285.40 | 285.40 | 285.40 | -2.33% | - |
| Feb 5, 2026 | 291.00 | 292.20 | 291.00 | 292.20 | 292.20 | -0.88% | 23 |
| Feb 4, 2026 | 294.80 | 294.80 | 294.80 | 294.80 | 294.80 | -3.41% | 5 |
| Feb 3, 2026 | 306.70 | 306.70 | 305.20 | 305.20 | 305.20 | -0.16% | 5 |
| Feb 2, 2026 | 302.10 | 305.70 | 302.10 | 305.70 | 305.70 | -0.29% | 9 |
| Jan 30, 2026 | 306.60 | 306.60 | 306.60 | 306.60 | 306.60 | -4.19% | - |
| Jan 29, 2026 | 320.00 | 320.10 | 320.00 | 320.00 | 320.00 | -1.45% | 5 |
| Jan 28, 2026 | 320.00 | 324.70 | 320.00 | 324.70 | 324.70 | 1.50% | 1 |
| Jan 27, 2026 | 320.20 | 320.20 | 319.90 | 319.90 | 319.90 | -0.81% | 1 |
| Jan 26, 2026 | 322.50 | 322.50 | 322.50 | 322.50 | 322.50 | 2.09% | 21 |
| Jan 23, 2026 | 316.30 | 316.30 | 315.90 | 315.90 | 315.90 | -0.22% | 1 |
| Jan 22, 2026 | 316.60 | 316.60 | 316.60 | 316.60 | 316.60 | -0.50% | - |
| Jan 21, 2026 | 318.20 | 318.20 | 318.20 | 318.20 | 318.20 | -2.15% | 2 |
| Jan 20, 2026 | 325.20 | 325.20 | 325.20 | 325.20 | 325.20 | -1.78% | - |
| Jan 19, 2026 | 331.10 | 331.10 | 331.10 | 331.10 | 331.10 | -0.51% | - |
| Jan 16, 2026 | 332.50 | 332.80 | 332.50 | 332.80 | 332.80 | 1.28% | 11 |
| Jan 15, 2026 | 328.60 | 328.60 | 328.60 | 328.60 | 328.60 | 4.05% | 5 |
| Jan 14, 2026 | 315.80 | 315.80 | 315.80 | 315.80 | 315.80 | -1.59% | - |
| Jan 13, 2026 | 317.00 | 321.20 | 317.00 | 320.90 | 320.90 | -1.26% | 79 |
| Jan 12, 2026 | 315.70 | 325.00 | 315.70 | 325.00 | 325.00 | 4.30% | 6 |
| Jan 9, 2026 | 310.30 | 311.60 | 310.30 | 311.60 | 311.60 | 1.83% | 43 |
| Jan 8, 2026 | 306.00 | 306.00 | 306.00 | 306.00 | 306.00 | 0.33% | - |
| Jan 7, 2026 | 305.00 | 305.00 | 305.00 | 305.00 | 305.00 | -1.55% | - |
| Jan 6, 2026 | 309.80 | 309.80 | 309.80 | 309.80 | 309.80 | -1.68% | - |
| Jan 5, 2026 | 308.70 | 315.10 | 308.70 | 315.10 | 315.10 | 0.35% | 16 |
| Jan 2, 2026 | 314.00 | 314.00 | 314.00 | 314.00 | 314.00 | 0.22% | 12 |
| Dec 30, 2025 | 313.30 | 313.30 | 313.30 | 313.30 | 313.30 | -0.73% | 10 |
| Dec 29, 2025 | 315.40 | 315.60 | 315.10 | 315.60 | 315.60 | -0.79% | 42 |
| Dec 23, 2025 | 314.00 | 318.10 | 314.00 | 318.10 | 318.10 | 2.18% | 96 |
| Dec 22, 2025 | 306.70 | 311.30 | 306.70 | 311.30 | 311.30 | 3.53% | 65 |
| Dec 19, 2025 | 300.70 | 300.70 | 300.70 | 300.70 | 300.70 | -3.37% | - |
| Dec 18, 2025 | 304.30 | 312.90 | 304.30 | 311.20 | 311.20 | 0.97% | 330 |
| Dec 17, 2025 | 304.50 | 308.20 | 304.50 | 308.20 | 308.20 | -0.29% | 30 |
| Dec 16, 2025 | 304.40 | 309.10 | 304.40 | 309.10 | 309.10 | -1.81% | 102 |
| Dec 15, 2025 | 308.10 | 314.80 | 308.10 | 314.80 | 314.80 | 1.84% | 32 |
| Dec 12, 2025 | 305.20 | 309.10 | 305.20 | 309.10 | 309.10 | 3.72% | 10 |
| Dec 11, 2025 | 298.00 | 298.00 | 298.00 | 298.00 | 298.00 | -3.37% | - |
| Dec 10, 2025 | 301.90 | 308.40 | 301.90 | 308.40 | 308.40 | 3.84% | 12 |
| Dec 9, 2025 | 297.00 | 297.00 | 297.00 | 297.00 | 297.00 | -0.64% | - |
| Dec 8, 2025 | 300.60 | 300.60 | 298.90 | 298.90 | 298.90 | -1.81% | 4 |