Keyence Corporation (FRA:KEE)
Germany · Delayed Price · Currency is EUR 412.00
-7.00 (-1.67%)
At close: Jun 26, 2026
FRA:KEE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 416.70 | 416.70 | 412.00 | 412.00 | 412.00 | -1.67% | 50 |
| Jun 25, 2026 | 422.30 | 422.30 | 419.00 | 419.00 | 419.00 | 0.89% | 20 |
| Jun 24, 2026 | 415.30 | 415.30 | 415.30 | 415.30 | 415.30 | 2.34% | - |
| Jun 23, 2026 | 409.10 | 409.10 | 405.80 | 405.80 | 405.80 | -4.09% | 60 |
| Jun 22, 2026 | 420.30 | 428.00 | 420.30 | 423.10 | 423.10 | 2.45% | 74 |
| Jun 19, 2026 | 413.00 | 413.00 | 413.00 | 413.00 | 413.00 | -1.01% | - |
| Jun 18, 2026 | 417.20 | 417.20 | 417.20 | 417.20 | 417.20 | 0.80% | - |
| Jun 17, 2026 | 405.10 | 413.90 | 405.10 | 413.90 | 413.90 | 2.00% | 184 |
| Jun 16, 2026 | 405.80 | 405.80 | 405.80 | 405.80 | 405.80 | -0.98% | - |
| Jun 15, 2026 | 406.90 | 411.80 | 406.90 | 409.80 | 409.80 | 4.59% | 321 |
| Jun 12, 2026 | 388.70 | 391.80 | 388.70 | 391.80 | 391.80 | 1.87% | 10 |
| Jun 11, 2026 | 383.00 | 384.60 | 383.00 | 384.60 | 384.60 | -1.61% | 6 |
| Jun 10, 2026 | 390.90 | 390.90 | 390.90 | 390.90 | 390.90 | -1.39% | - |
| Jun 9, 2026 | 402.00 | 402.00 | 396.40 | 396.40 | 396.40 | -1.47% | 13 |
| Jun 8, 2026 | 402.30 | 402.30 | 402.30 | 402.30 | 402.30 | -3.99% | - |
| Jun 5, 2026 | 419.80 | 419.80 | 419.00 | 419.00 | 419.00 | -2.01% | 14 |
| Jun 4, 2026 | 427.60 | 427.60 | 427.60 | 427.60 | 427.60 | -2.24% | 91 |
| Jun 3, 2026 | 433.50 | 437.40 | 433.50 | 437.40 | 437.40 | 3.28% | 91 |
| Jun 2, 2026 | 421.60 | 423.50 | 421.60 | 423.50 | 423.50 | -3.88% | 157 |
| Jun 1, 2026 | 429.90 | 440.60 | 429.90 | 440.60 | 440.60 | 1.68% | 267 |
| May 29, 2026 | 433.40 | 433.40 | 433.30 | 433.30 | 433.30 | 4.74% | 12 |
| May 28, 2026 | 404.10 | 413.70 | 404.10 | 413.70 | 413.70 | 0.49% | 20 |
| May 27, 2026 | 407.00 | 411.70 | 407.00 | 411.70 | 411.70 | -1.51% | 95 |
| May 26, 2026 | 414.30 | 418.00 | 414.30 | 418.00 | 418.00 | -1.58% | 25 |
| May 25, 2026 | 424.70 | 424.70 | 424.70 | 424.70 | 424.70 | -0.96% | - |
| May 22, 2026 | 428.80 | 428.80 | 428.80 | 428.80 | 428.80 | 2.41% | 11 |
| May 21, 2026 | 415.00 | 418.70 | 415.00 | 418.70 | 418.70 | 5.04% | 11 |
| May 20, 2026 | 394.50 | 400.30 | 394.50 | 398.60 | 398.60 | -1.85% | 16 |
| May 19, 2026 | 405.40 | 408.30 | 405.40 | 406.10 | 406.10 | -1.31% | 26 |
| May 18, 2026 | 413.00 | 413.00 | 411.50 | 411.50 | 411.50 | -1.37% | 4 |
| May 15, 2026 | 417.20 | 417.20 | 417.20 | 417.20 | 417.20 | -1.79% | 4 |
| May 14, 2026 | 420.70 | 424.80 | 420.70 | 424.80 | 424.80 | -0.38% | 4 |
| May 13, 2026 | 431.30 | 431.30 | 426.40 | 426.40 | 426.40 | 0.57% | 21 |
| May 12, 2026 | 431.10 | 431.10 | 424.00 | 424.00 | 424.00 | -3.90% | 120 |
| May 11, 2026 | 444.40 | 444.40 | 441.20 | 441.20 | 441.20 | -3.27% | 88 |
| May 8, 2026 | 450.70 | 458.00 | 450.70 | 456.10 | 456.10 | 6.14% | 124 |
| May 7, 2026 | 429.70 | 429.70 | 429.70 | 429.70 | 429.70 | -1.22% | - |
| May 6, 2026 | 414.30 | 435.00 | 414.30 | 435.00 | 435.00 | 5.58% | 51 |
| May 5, 2026 | 412.00 | 412.00 | 412.00 | 412.00 | 412.00 | 0.76% | - |
| May 4, 2026 | 405.70 | 423.10 | 405.70 | 408.90 | 408.90 | 5.77% | 192 |
| Apr 30, 2026 | 381.40 | 386.60 | 381.40 | 386.60 | 386.60 | -0.62% | 14 |
| Apr 29, 2026 | 389.00 | 389.00 | 389.00 | 389.00 | 389.00 | -0.26% | - |
| Apr 28, 2026 | 395.70 | 399.50 | 390.00 | 390.00 | 390.00 | -0.43% | 13 |
| Apr 27, 2026 | 390.00 | 392.50 | 386.00 | 391.70 | 391.70 | 11.79% | 366 |
| Apr 24, 2026 | 336.90 | 350.40 | 336.90 | 350.40 | 350.40 | 3.76% | 10 |
| Apr 23, 2026 | 337.70 | 337.70 | 337.70 | 337.70 | 337.70 | -2.23% | - |
| Apr 22, 2026 | 338.60 | 345.40 | 338.60 | 345.40 | 345.40 | 2.43% | 5 |
| Apr 21, 2026 | 337.20 | 337.20 | 337.20 | 337.20 | 337.20 | -2.26% | - |
| Apr 20, 2026 | 340.60 | 345.00 | 340.60 | 345.00 | 345.00 | 3.14% | 30 |
| Apr 17, 2026 | 334.50 | 334.50 | 334.50 | 334.50 | 334.50 | -1.24% | - |