Keyence Corporation (FRA:KEE)
Germany · Delayed Price · Currency is EUR 427.10
+6.50 (1.55%)
At close: Nov 13, 2026
FRA:KEE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 421.90 | 427.10 | 421.90 | 427.10 | 427.10 | 1.55% | 1 |
| Nov 12, 2026 | 420.10 | 420.60 | 420.10 | 420.60 | 420.60 | -0.71% | 1 |
| Nov 11, 2026 | 423.60 | 423.60 | 423.60 | 423.60 | 423.60 | -1.26% | - |
| Nov 10, 2026 | 425.10 | 429.00 | 425.10 | 429.00 | 429.00 | 4.76% | 38 |
| Nov 9, 2026 | 401.90 | 409.50 | 401.90 | 409.50 | 409.50 | 3.41% | 9 |
| Nov 6, 2026 | 390.30 | 400.80 | 390.30 | 396.00 | 396.00 | 2.22% | 8 |
| Nov 5, 2026 | 405.90 | 406.30 | 387.40 | 387.40 | 387.40 | -9.91% | 77 |
| Nov 4, 2026 | 422.80 | 430.00 | 422.80 | 430.00 | 430.00 | 1.75% | 10 |
| Nov 3, 2026 | 424.10 | 428.00 | 422.60 | 422.60 | 422.60 | -1.08% | 50 |
| Nov 2, 2026 | 428.70 | 430.50 | 427.20 | 427.20 | 427.20 | -3.41% | 26 |
| Oct 30, 2026 | 441.50 | 444.40 | 441.50 | 442.30 | 442.30 | -2.62% | 13 |
| Oct 29, 2026 | 443.70 | 454.20 | 443.70 | 454.20 | 454.20 | 0.42% | 78 |
| Oct 28, 2026 | 452.30 | 452.30 | 452.30 | 452.30 | 452.30 | -0.88% | - |
| Oct 27, 2026 | 448.00 | 457.20 | 448.00 | 456.30 | 456.30 | 2.17% | 119 |
| Oct 26, 2026 | 444.10 | 446.60 | 444.10 | 446.60 | 446.60 | -0.25% | 30 |
| Oct 23, 2026 | 444.40 | 447.70 | 444.10 | 447.70 | 447.70 | -1.24% | 60 |
| Oct 22, 2026 | 450.30 | 461.00 | 450.30 | 453.30 | 453.30 | -0.59% | 36 |
| Oct 21, 2026 | 456.80 | 456.80 | 455.80 | 456.00 | 456.00 | -0.46% | 2 |
| Oct 20, 2026 | 452.10 | 458.10 | 452.10 | 458.10 | 458.10 | 0.42% | 4 |
| Oct 19, 2026 | 459.90 | 459.90 | 456.20 | 456.20 | 456.20 | 1.20% | 21 |
| Oct 16, 2026 | 459.50 | 459.50 | 450.80 | 450.80 | 450.80 | 2.15% | 30 |
| Oct 15, 2026 | 441.30 | 441.30 | 441.30 | 441.30 | 441.30 | -3.54% | - |
| Oct 14, 2026 | 455.00 | 457.50 | 455.00 | 457.50 | 457.50 | 0.88% | 42 |
| Oct 13, 2026 | 449.90 | 453.50 | 449.90 | 453.50 | 453.50 | 0.07% | 1 |
| Oct 12, 2026 | 453.30 | 453.30 | 453.20 | 453.20 | 453.20 | -1.26% | 9 |
| Oct 9, 2026 | 450.20 | 459.00 | 450.20 | 459.00 | 459.00 | 1.48% | 1 |
| Oct 8, 2026 | 450.30 | 452.30 | 446.90 | 452.30 | 452.30 | -2.12% | 4 |
| Oct 7, 2026 | 457.40 | 462.10 | 457.40 | 462.10 | 462.10 | 0.11% | 1 |
| Oct 6, 2026 | 459.20 | 461.60 | 459.20 | 461.60 | 461.60 | 0.72% | 1 |
| Oct 5, 2026 | 461.90 | 461.90 | 454.70 | 458.30 | 458.30 | 0.66% | 91 |
| Oct 2, 2026 | 449.40 | 455.30 | 449.40 | 455.30 | 455.30 | -0.59% | 64 |
| Oct 1, 2026 | 454.00 | 458.00 | 452.50 | 458.00 | 458.00 | 1.17% | 24 |
| Sep 30, 2026 | 452.70 | 452.70 | 452.70 | 452.70 | 452.70 | 0.94% | - |
| Sep 29, 2026 | 441.40 | 448.50 | 441.40 | 448.50 | 448.50 | 2.80% | 2 |
| Sep 28, 2026 | 442.50 | 442.50 | 436.30 | 436.30 | 436.30 | -1.76% | 28 |
| Sep 25, 2026 | 440.40 | 444.10 | 440.10 | 444.10 | 444.10 | 3.74% | 30 |
| Sep 24, 2026 | 428.10 | 428.10 | 428.10 | 428.10 | 428.10 | -1.50% | - |
| Sep 23, 2026 | 434.50 | 434.60 | 434.50 | 434.60 | 434.60 | -0.25% | 20 |
| Sep 22, 2026 | 432.20 | 438.70 | 432.20 | 435.70 | 435.70 | 3.05% | 65 |
| Sep 21, 2026 | 422.60 | 422.80 | 422.60 | 422.80 | 422.80 | -0.87% | 10 |
| Sep 18, 2026 | 423.80 | 426.60 | 423.80 | 426.50 | 426.50 | 0.66% | 44 |
| Sep 17, 2026 | 423.70 | 423.70 | 423.70 | 423.70 | 423.70 | 1.35% | - |
| Sep 16, 2026 | 419.60 | 419.60 | 419.60 | 419.60 | 418.06 | -0.85% | - |
| Sep 15, 2026 | 423.50 | 423.50 | 423.20 | 423.20 | 421.65 | -0.66% | 35 |
| Sep 14, 2026 | 426.00 | 426.00 | 426.00 | 426.00 | 424.44 | -0.70% | 4 |
| Sep 11, 2026 | 422.10 | 429.00 | 422.10 | 429.00 | 427.43 | 1.78% | 2 |
| Sep 10, 2026 | 425.50 | 425.50 | 421.50 | 421.50 | 419.96 | -1.15% | 61 |
| Sep 9, 2026 | 431.60 | 432.00 | 426.40 | 426.40 | 424.84 | -1.46% | 21 |
| Sep 8, 2026 | 432.40 | 432.70 | 432.40 | 432.70 | 431.12 | 0.25% | 1 |
| Sep 7, 2026 | 431.60 | 431.60 | 431.60 | 431.60 | 430.02 | 1.74% | - |