KeyCorp (VIE:KEY)
Austria · Delayed Price · Currency is EUR 18.03
-0.01 (-0.03%)
At close: Jan 13, 2026
KeyCorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 13, 2026 | 18.06 | 18.14 | 18.00 | 18.03 | 18.03 | -0.03% | - |
| Jan 12, 2026 | 18.06 | 18.06 | 17.99 | 18.03 | 18.03 | -2.62% | - |
| Jan 9, 2026 | 18.44 | 18.55 | 18.44 | 18.52 | 18.52 | -0.43% | - |
| Jan 8, 2026 | 18.19 | 18.60 | 18.15 | 18.60 | 18.60 | 1.67% | - |
| Jan 7, 2026 | 18.48 | 18.48 | 18.29 | 18.29 | 18.29 | -0.21% | - |
| Jan 6, 2026 | 18.14 | 18.33 | 18.03 | 18.33 | 18.33 | -0.12% | - |
| Jan 5, 2026 | 17.94 | 18.35 | 17.80 | 18.35 | 18.35 | 3.86% | - |
| Jan 2, 2026 | 17.62 | 17.76 | 17.62 | 17.67 | 17.67 | -1.06% | - |
| Dec 30, 2025 | 17.80 | 17.86 | 17.80 | 17.86 | 17.86 | 0.03% | - |
| Dec 29, 2025 | 17.98 | 18.01 | 17.85 | 17.85 | 17.85 | -0.19% | - |
| Dec 23, 2025 | 18.00 | 18.01 | 17.89 | 17.89 | 17.89 | -0.61% | - |
| Dec 22, 2025 | 17.91 | 18.00 | 17.81 | 18.00 | 18.00 | 0.50% | - |
| Dec 19, 2025 | 17.84 | 17.94 | 17.81 | 17.91 | 17.91 | 0.10% | - |
| Dec 18, 2025 | 17.72 | 17.89 | 17.69 | 17.89 | 17.89 | 0.98% | - |
| Dec 17, 2025 | 17.58 | 17.72 | 17.58 | 17.72 | 17.72 | 1.61% | - |
| Dec 16, 2025 | 17.36 | 17.87 | 17.36 | 17.44 | 17.44 | -0.07% | - |
| Dec 15, 2025 | 17.66 | 17.74 | 17.45 | 17.45 | 17.45 | -1.11% | - |
| Dec 12, 2025 | 17.66 | 17.75 | 17.64 | 17.64 | 17.64 | 0.15% | 1,258 |
| Dec 11, 2025 | 17.53 | 17.62 | 17.43 | 17.62 | 17.62 | 1.06% | - |
| Dec 10, 2025 | 17.18 | 17.43 | 17.09 | 17.43 | 17.43 | 0.43% | - |
| Dec 9, 2025 | 16.67 | 17.36 | 16.65 | 17.36 | 17.36 | 3.79% | - |
| Dec 8, 2025 | 16.54 | 16.73 | 16.54 | 16.73 | 16.73 | 0.06% | - |
| Dec 5, 2025 | 16.40 | 16.72 | 16.37 | 16.72 | 16.72 | 2.30% | 350 |
| Dec 4, 2025 | 16.08 | 16.34 | 16.03 | 16.34 | 16.34 | 3.10% | - |
| Dec 3, 2025 | 15.74 | 15.85 | 15.71 | 15.85 | 15.85 | - | - |
| Dec 2, 2025 | 15.84 | 15.92 | 15.84 | 15.85 | 15.85 | -0.58% | - |
| Nov 28, 2025 | 15.84 | 15.94 | 15.84 | 15.94 | 15.76 | 1.22% | - |
| Nov 27, 2025 | 15.86 | 15.86 | 15.75 | 15.75 | 15.57 | -1.29% | - |
| Nov 26, 2025 | 15.88 | 15.95 | 15.85 | 15.95 | 15.78 | 0.52% | - |
| Nov 25, 2025 | 15.52 | 15.87 | 15.50 | 15.87 | 15.70 | 2.72% | - |
| Nov 24, 2025 | 15.49 | 15.49 | 15.44 | 15.45 | 15.28 | 2.09% | - |
| Nov 21, 2025 | 15.10 | 15.21 | 15.10 | 15.14 | 14.97 | -0.79% | - |
| Nov 20, 2025 | 15.14 | 15.26 | 15.04 | 15.26 | 15.09 | 1.72% | - |
| Nov 19, 2025 | 14.90 | 15.00 | 14.86 | 15.00 | 14.83 | 0.75% | - |
| Nov 18, 2025 | 14.71 | 14.89 | 14.63 | 14.89 | 14.72 | -0.97% | - |
| Nov 17, 2025 | 15.21 | 15.21 | 15.03 | 15.03 | 14.87 | -0.33% | - |
| Nov 14, 2025 | 15.13 | 15.24 | 15.05 | 15.08 | 14.92 | -1.86% | - |
| Nov 13, 2025 | 15.35 | 15.37 | 15.29 | 15.37 | 15.20 | -0.83% | - |
| Nov 12, 2025 | 15.62 | 15.68 | 15.50 | 15.50 | 15.32 | -1.15% | - |
| Nov 11, 2025 | 15.67 | 15.70 | 15.64 | 15.68 | 15.50 | 0.19% | - |
| Nov 10, 2025 | 15.63 | 15.72 | 15.63 | 15.65 | 15.47 | 3.22% | - |
| Nov 7, 2025 | 15.29 | 15.29 | 15.12 | 15.16 | 14.99 | 0.46% | - |
| Nov 6, 2025 | 15.18 | 15.23 | 15.08 | 15.09 | 14.92 | -0.24% | - |
| Nov 5, 2025 | 15.08 | 15.19 | 15.07 | 15.12 | 14.96 | -0.49% | - |
| Nov 4, 2025 | 15.09 | 15.20 | 15.08 | 15.20 | 15.03 | -0.03% | - |
| Nov 3, 2025 | 15.26 | 15.29 | 15.19 | 15.20 | 15.03 | -0.01% | - |
| Oct 31, 2025 | 15.12 | 15.24 | 15.06 | 15.20 | 15.04 | -0.47% | - |
| Oct 30, 2025 | 14.93 | 15.28 | 14.93 | 15.28 | 15.11 | 0.99% | - |
| Oct 29, 2025 | 15.08 | 15.13 | 14.93 | 15.13 | 14.96 | 0.57% | - |
| Oct 28, 2025 | 15.14 | 15.18 | 15.04 | 15.04 | 14.87 | -0.41% | - |