KeyCorp (FRA:KEY)
Germany · Delayed Price · Currency is EUR 15.69
-0.03 (-0.19%)
Last updated: Dec 1, 2025, 8:04 AM CET
KeyCorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 15.72 | 15.72 | 15.72 | 15.72 | 15.72 | 0.06% | - |
| Nov 27, 2025 | 15.71 | 15.71 | 15.71 | 15.71 | 15.71 | -0.18% | - |
| Nov 26, 2025 | 15.74 | 15.74 | 15.74 | 15.74 | 15.74 | 2.51% | - |
| Nov 25, 2025 | 15.35 | 15.35 | 15.35 | 15.35 | 15.35 | 0.03% | - |
| Nov 24, 2025 | 15.35 | 15.35 | 15.35 | 15.35 | 15.35 | 2.74% | - |
| Nov 21, 2025 | 14.94 | 14.94 | 14.94 | 14.94 | 14.94 | -0.39% | - |
| Nov 20, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | 1.83% | - |
| Nov 19, 2025 | 14.73 | 14.73 | 14.73 | 14.73 | 14.73 | 1.18% | - |
| Nov 18, 2025 | 14.55 | 14.55 | 14.55 | 14.55 | 14.55 | -3.22% | - |
| Nov 17, 2025 | 15.05 | 15.05 | 15.04 | 15.04 | 15.04 | 0.32% | 1 |
| Nov 14, 2025 | 14.99 | 14.99 | 14.99 | 14.99 | 14.99 | -1.64% | - |
| Nov 13, 2025 | 15.24 | 15.24 | 15.24 | 15.24 | 15.24 | -1.52% | - |
| Nov 12, 2025 | 15.48 | 15.48 | 15.48 | 15.48 | 15.48 | -0.33% | - |
| Nov 11, 2025 | 15.53 | 15.53 | 15.53 | 15.53 | 15.53 | 0.09% | - |
| Nov 10, 2025 | 15.51 | 15.51 | 15.51 | 15.51 | 15.51 | 2.58% | - |
| Nov 7, 2025 | 15.12 | 15.12 | 15.12 | 15.12 | 15.12 | -0.50% | - |
| Nov 6, 2025 | 15.06 | 15.20 | 15.06 | 15.20 | 15.20 | 1.59% | 200 |
| Nov 5, 2025 | 14.96 | 14.96 | 14.96 | 14.96 | 14.96 | -0.04% | - |
| Nov 4, 2025 | 14.97 | 14.97 | 14.97 | 14.97 | 14.97 | -1.08% | - |
| Nov 3, 2025 | 15.13 | 15.13 | 15.13 | 15.13 | 15.13 | 0.71% | - |
| Oct 31, 2025 | 15.03 | 15.03 | 15.03 | 15.03 | 15.03 | 0.72% | - |
| Oct 30, 2025 | 14.92 | 14.92 | 14.92 | 14.92 | 14.92 | -0.33% | - |
| Oct 29, 2025 | 14.97 | 14.97 | 14.97 | 14.97 | 14.97 | -0.23% | - |
| Oct 28, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | -1.85% | - |
| Oct 27, 2025 | 15.28 | 15.28 | 15.28 | 15.28 | 15.28 | 2.08% | - |
| Oct 24, 2025 | 14.97 | 14.97 | 14.97 | 14.97 | 14.97 | 0.32% | - |
| Oct 23, 2025 | 14.92 | 14.92 | 14.92 | 14.92 | 14.92 | -0.39% | - |
| Oct 22, 2025 | 14.98 | 14.98 | 14.98 | 14.98 | 14.98 | 1.30% | - |
| Oct 21, 2025 | 14.79 | 14.79 | 14.79 | 14.79 | 14.79 | 2.49% | - |
| Oct 20, 2025 | 14.43 | 14.43 | 14.43 | 14.43 | 14.43 | -0.48% | - |
| Oct 17, 2025 | 14.13 | 14.50 | 14.13 | 14.50 | 14.50 | -4.79% | 200 |
| Oct 16, 2025 | 15.23 | 15.23 | 15.23 | 15.23 | 15.23 | -0.95% | - |
| Oct 15, 2025 | 15.38 | 15.38 | 15.38 | 15.38 | 15.38 | 2.89% | - |
| Oct 14, 2025 | 14.94 | 14.94 | 14.94 | 14.94 | 14.94 | 0.17% | - |
| Oct 13, 2025 | 14.92 | 14.92 | 14.92 | 14.92 | 14.92 | -4.05% | - |
| Oct 10, 2025 | 15.55 | 15.55 | 15.55 | 15.55 | 15.55 | 0.86% | - |
| Oct 9, 2025 | 15.42 | 15.42 | 15.42 | 15.42 | 15.42 | -1.75% | - |
| Oct 8, 2025 | 15.69 | 15.69 | 15.69 | 15.69 | 15.69 | -0.19% | - |
| Oct 7, 2025 | 15.72 | 15.72 | 15.72 | 15.72 | 15.72 | -0.27% | - |
| Oct 6, 2025 | 15.76 | 15.76 | 15.76 | 15.76 | 15.76 | 0.92% | - |
| Oct 3, 2025 | 15.62 | 15.62 | 15.62 | 15.62 | 15.62 | -1.03% | - |
| Oct 2, 2025 | 15.78 | 15.78 | 15.78 | 15.78 | 15.78 | -0.44% | 127 |
| Oct 1, 2025 | 15.66 | 15.85 | 15.66 | 15.85 | 15.85 | -0.44% | 255 |
| Sep 30, 2025 | 15.92 | 15.92 | 15.92 | 15.92 | 15.92 | -0.48% | - |
| Sep 29, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | -0.07% | - |
| Sep 26, 2025 | 16.01 | 16.01 | 16.01 | 16.01 | 16.01 | 0.88% | - |
| Sep 25, 2025 | 15.87 | 15.87 | 15.87 | 15.87 | 15.87 | 0.30% | - |
| Sep 24, 2025 | 15.82 | 15.82 | 15.82 | 15.82 | 15.82 | 0.39% | - |
| Sep 23, 2025 | 15.76 | 15.76 | 15.76 | 15.76 | 15.76 | -2.23% | - |
| Sep 22, 2025 | 16.12 | 16.12 | 16.12 | 16.12 | 16.12 | 0.22% | - |