Keyence Corporation (FRA:KEE)
Germany · Delayed Price · Currency is EUR 487.40
+28.00 (6.09%)
Last updated: Aug 5, 2026, 6:28 PM CET
FRA:KEE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2026 | 477.30 | 477.30 | 477.30 | 477.30 | - | 3.90% | - |
| 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% | - |
| 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 |