Keyence Corporation (FRA:KEE)
Germany · Delayed Price · Currency is EUR 447.70
-5.60 (-1.24%)
At close: Oct 23, 2026
FRA:KEE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Sep 4, 2026 | 424.20 | 424.20 | 424.20 | 424.20 | 422.65 | 0.21% | - |
| Sep 3, 2026 | 423.30 | 423.30 | 423.30 | 423.30 | 421.75 | -0.40% | - |
| Sep 2, 2026 | 422.30 | 425.00 | 420.00 | 425.00 | 423.44 | -4.41% | 23 |
| Sep 1, 2026 | 444.60 | 444.60 | 444.60 | 444.60 | 442.97 | -2.07% | - |
| Aug 31, 2026 | 451.40 | 454.00 | 451.40 | 454.00 | 452.34 | 1.75% | 8 |
| Aug 28, 2026 | 446.20 | 446.20 | 446.20 | 446.20 | 444.57 | 0.38% | - |
| Aug 27, 2026 | 439.40 | 444.50 | 439.40 | 444.50 | 442.87 | 0.43% | 19 |
| Aug 26, 2026 | 435.70 | 442.60 | 435.70 | 442.60 | 440.98 | -0.70% | 86 |
| Aug 25, 2026 | 438.40 | 445.70 | 438.40 | 445.70 | 444.07 | 3.24% | 64 |
| Aug 24, 2026 | 438.50 | 438.50 | 431.70 | 431.70 | 430.12 | 0.37% | 8 |
| Aug 21, 2026 | 428.10 | 435.10 | 428.10 | 430.10 | 428.52 | -0.28% | 6 |
| Aug 20, 2026 | 431.30 | 431.30 | 431.30 | 431.30 | 429.72 | -1.46% | - |
| Aug 19, 2026 | 435.10 | 437.70 | 435.10 | 437.70 | 436.10 | -4.29% | 15 |
| Aug 18, 2026 | 457.50 | 457.70 | 451.80 | 457.30 | 455.63 | -2.99% | 224 |
| Aug 17, 2026 | 470.50 | 471.40 | 470.50 | 471.40 | 469.67 | -1.24% | 6 |