Keyrus S.A. (LON:0NCF)
London · Delayed Price · Currency is GBP · Price in EUR 8.02
+0.16 (2.04%)
At close: Jul 10, 2025
Keyrus Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 10, 2025 | 8.02 | 8.02 | 8.02 | 8.02 | 8.02 | 2.04% | 5 |
| Jul 3, 2025 | 7.86 | 7.86 | 7.86 | 7.86 | 7.86 | -2.00% | - |
| Jul 1, 2025 | 8.02 | 8.02 | 8.02 | 8.02 | 8.02 | 0.75% | - |
| Jun 30, 2025 | 7.96 | 7.96 | 7.96 | 7.96 | 7.96 | 1.53% | - |
| Jun 26, 2025 | 7.84 | 7.84 | 7.84 | 7.84 | 7.84 | 5.66% | - |
| Jun 10, 2025 | 7.42 | 7.42 | 7.42 | 7.42 | 7.42 | -1.85% | 1 |
| Jun 4, 2025 | 7.56 | 7.56 | 7.56 | 7.56 | 7.56 | 0.27% | - |
| Jun 3, 2025 | 7.54 | 7.54 | 7.54 | 7.54 | 7.54 | -0.53% | 1 |
| Jun 2, 2025 | 7.46 | 7.58 | 7.46 | 7.58 | 7.58 | 4.12% | 1 |
| May 26, 2025 | 7.28 | 7.28 | 7.28 | 7.28 | 7.28 | 0.28% | 1 |
| May 21, 2025 | 7.26 | 7.26 | 7.26 | 7.26 | 7.26 | -2.68% | 1 |
| May 19, 2025 | 7.46 | 7.46 | 7.46 | 7.46 | 7.46 | 0.27% | - |
| May 16, 2025 | 7.44 | 7.44 | 7.44 | 7.44 | 7.44 | 0.19% | 2 |
| May 14, 2025 | 7.43 | 7.43 | 7.43 | 7.43 | 7.43 | -1.12% | 1 |
| May 9, 2025 | 7.51 | 7.51 | 7.51 | 7.51 | 7.51 | -0.13% | 2 |
| May 2, 2025 | 7.52 | 7.52 | 7.52 | 7.52 | 7.52 | 0.53% | 1 |
| Apr 29, 2025 | 7.56 | 7.56 | 7.48 | 7.48 | 7.48 | -1.06% | 2 |
| Apr 28, 2025 | 7.56 | 7.56 | 7.56 | 7.56 | 7.56 | - | 9 |
| Apr 25, 2025 | 7.73 | 7.73 | 7.56 | 7.56 | 7.56 | -3.68% | 1 |
| Apr 24, 2025 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | 1.02% | 1 |
| Apr 23, 2025 | 7.77 | 7.77 | 7.77 | 7.77 | 7.77 | -1.27% | 120 |
| Apr 22, 2025 | 7.88 | 7.88 | 7.87 | 7.87 | 7.87 | 4.65% | - |
| Apr 17, 2025 | 7.52 | 7.52 | 7.52 | 7.52 | 7.52 | 0.40% | 12 |
| Apr 16, 2025 | 7.49 | 7.49 | 7.49 | 7.49 | 7.49 | 4.90% | - |
| Apr 15, 2025 | 7.14 | 7.14 | 7.14 | 7.14 | 7.14 | 0.85% | 2 |
| Apr 14, 2025 | 7.08 | 7.08 | 7.08 | 7.08 | 7.08 | -0.98% | - |
| Apr 10, 2025 | 7.16 | 7.16 | 7.15 | 7.15 | 7.15 | -0.97% | 1 |
| Apr 8, 2025 | 7.22 | 7.22 | 7.22 | 7.22 | 7.22 | -2.43% | 1 |
| Apr 3, 2025 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | -3.90% | 1 |
| Mar 28, 2025 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | 0.79% | 1 |
| Mar 13, 2025 | 7.64 | 7.64 | 7.64 | 7.64 | 7.64 | 1.87% | 19 |
| Mar 10, 2025 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | -0.53% | 60 |
| Mar 6, 2025 | 7.54 | 7.54 | 7.54 | 7.54 | 7.54 | 1.07% | 1 |
| Feb 27, 2025 | 7.46 | 7.46 | 7.46 | 7.46 | 7.46 | 1.63% | 1 |
| Feb 24, 2025 | 7.34 | 7.34 | 7.34 | 7.34 | 7.34 | -3.93% | 4 |