Keyence Corporation (FRA:KEE)
Germany · Delayed Price · Currency is EUR 442.60
-3.10 (-0.70%)
Last updated: Aug 26, 2026, 3:59 PM CET
FRA:KEE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 435.70 | 435.70 | 435.70 | 435.70 | - | -2.24% | - |
| Aug 25, 2026 | 438.40 | 445.70 | 438.40 | 445.70 | 445.70 | 3.24% | 64 |
| Aug 24, 2026 | 438.50 | 438.50 | 431.70 | 431.70 | 431.70 | 0.37% | 8 |
| Aug 21, 2026 | 428.10 | 435.10 | 428.10 | 430.10 | 430.10 | -0.28% | 6 |
| Aug 20, 2026 | 431.30 | 431.30 | 431.30 | 431.30 | 431.30 | -1.46% | - |
| Aug 19, 2026 | 435.10 | 437.70 | 435.10 | 437.70 | 437.70 | -4.29% | 15 |
| Aug 18, 2026 | 457.50 | 457.70 | 451.80 | 457.30 | 457.30 | -2.99% | 224 |
| Aug 17, 2026 | 470.50 | 471.40 | 470.50 | 471.40 | 471.40 | -1.24% | 6 |
| Aug 14, 2026 | 474.50 | 480.10 | 474.50 | 477.30 | 477.30 | 1.68% | 73 |
| Aug 13, 2026 | 469.10 | 472.60 | 469.10 | 469.40 | 469.40 | -2.61% | 100 |
| Aug 12, 2026 | 471.70 | 482.00 | 471.70 | 482.00 | 482.00 | 2.53% | 2 |
| Aug 11, 2026 | 470.10 | 470.10 | 470.10 | 470.10 | 470.10 | -0.38% | - |
| Aug 10, 2026 | 461.40 | 471.90 | 461.40 | 471.90 | 471.90 | 1.61% | 10 |
| Aug 7, 2026 | 464.40 | 464.40 | 464.40 | 464.40 | 464.40 | -1.82% | - |
| Aug 6, 2026 | 469.90 | 477.00 | 469.90 | 473.00 | 473.00 | -2.95% | 120 |
| Aug 5, 2026 | 477.30 | 489.60 | 477.30 | 487.40 | 487.40 | 6.09% | 91 |
| Aug 4, 2026 | 457.40 | 459.40 | 457.40 | 459.40 | 459.40 | 1.95% | 25 |
| Aug 3, 2026 | 447.10 | 450.80 | 447.10 | 450.60 | 450.60 | 5.35% | 21 |
| Jul 31, 2026 | 439.60 | 439.60 | 427.70 | 427.70 | 427.70 | -0.23% | 45 |
| Jul 30, 2026 | 422.90 | 429.00 | 422.50 | 428.70 | 428.70 | 4.28% | 33 |
| Jul 29, 2026 | 411.10 | 411.10 | 411.10 | 411.10 | 411.10 | -0.82% | - |
| Jul 28, 2026 | 375.00 | 414.50 | 375.00 | 414.50 | 414.50 | 5.23% | 10 |
| Jul 27, 2026 | 392.40 | 399.70 | 392.40 | 393.90 | 393.90 | 1.52% | 7 |
| Jul 24, 2026 | 382.50 | 388.00 | 382.50 | 388.00 | 388.00 | 0.41% | 4 |
| Jul 23, 2026 | 386.40 | 386.40 | 386.40 | 386.40 | 386.40 | 0.81% | - |
| Jul 22, 2026 | 386.70 | 386.70 | 383.30 | 383.30 | 383.30 | -1.06% | 17 |
| Jul 21, 2026 | 388.20 | 388.20 | 387.40 | 387.40 | 387.40 | -1.20% | 10 |
| Jul 20, 2026 | 391.10 | 392.10 | 391.10 | 392.10 | 392.10 | 1.08% | 23 |
| Jul 17, 2026 | 376.50 | 387.90 | 376.50 | 387.90 | 387.90 | -2.24% | 5 |
| Jul 16, 2026 | 397.00 | 397.00 | 396.80 | 396.80 | 396.80 | -5.34% | 9 |
| Jul 15, 2026 | 410.50 | 419.20 | 410.50 | 419.20 | 419.20 | 2.90% | 1 |
| Jul 14, 2026 | 407.40 | 407.40 | 407.40 | 407.40 | 407.40 | 1.09% | - |
| Jul 13, 2026 | 410.20 | 410.20 | 403.00 | 403.00 | 403.00 | -2.70% | 76 |
| Jul 10, 2026 | 414.20 | 414.20 | 414.20 | 414.20 | 414.20 | -0.29% | - |
| Jul 9, 2026 | 405.80 | 415.40 | 405.80 | 415.40 | 415.40 | 3.23% | 22 |
| Jul 8, 2026 | 402.40 | 402.40 | 402.40 | 402.40 | 402.40 | -3.73% | - |
| Jul 7, 2026 | 423.50 | 425.80 | 418.00 | 418.00 | 418.00 | -6.49% | 43 |
| Jul 6, 2026 | 432.80 | 447.10 | 432.80 | 447.00 | 447.00 | 1.57% | 244 |
| Jul 3, 2026 | 430.70 | 440.10 | 430.70 | 440.10 | 440.10 | 0.64% | 20 |
| Jul 2, 2026 | 433.20 | 437.30 | 433.20 | 437.30 | 437.30 | -1.73% | 7 |
| Jul 1, 2026 | 436.70 | 445.00 | 436.70 | 445.00 | 445.00 | 0.56% | 33 |
| Jun 30, 2026 | 441.80 | 442.50 | 441.80 | 442.50 | 442.50 | 3.15% | 60 |
| Jun 29, 2026 | 420.10 | 429.00 | 420.10 | 429.00 | 429.00 | 4.13% | 4 |
| 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% | - |