Keysight Technologies, Inc. (VIE:KEYS)
Austria · Delayed Price · Currency is EUR 287.75
-6.45 (-2.19%)
At close: Aug 6, 2026
VIE:KEYS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2026 | 293.75 | 295.05 | 293.45 | 295.05 | 295.05 | 2.54% | - |
| Aug 6, 2026 | 289.75 | 290.30 | 287.75 | 287.75 | 287.75 | -2.19% | - |
| Aug 5, 2026 | 296.30 | 296.30 | 293.25 | 294.20 | 294.20 | -0.15% | - |
| Aug 4, 2026 | 281.45 | 294.65 | 281.15 | 294.65 | 294.65 | 5.86% | - |
| Aug 3, 2026 | 282.00 | 282.00 | 278.10 | 278.35 | 278.35 | -0.05% | - |
| Jul 31, 2026 | 274.30 | 278.50 | 271.25 | 278.50 | 278.50 | 3.28% | - |
| Jul 30, 2026 | 260.75 | 269.65 | 258.50 | 269.65 | 269.65 | 2.74% | - |
| Jul 29, 2026 | 267.40 | 267.85 | 262.45 | 262.45 | 262.45 | -0.81% | - |
| Jul 28, 2026 | 273.40 | 274.80 | 264.60 | 264.60 | 264.60 | -2.14% | - |
| Jul 27, 2026 | 283.40 | 285.00 | 270.40 | 270.40 | 270.40 | -3.96% | - |
| Jul 24, 2026 | 283.30 | 285.75 | 281.55 | 281.55 | 281.55 | -2.07% | - |
| Jul 23, 2026 | 290.60 | 290.60 | 284.30 | 287.50 | 287.50 | -0.81% | - |
| Jul 22, 2026 | 285.55 | 289.85 | 283.85 | 289.85 | 289.85 | 1.59% | - |
| Jul 21, 2026 | 278.20 | 285.30 | 278.20 | 285.30 | 285.30 | 2.13% | - |
| Jul 20, 2026 | 276.60 | 279.90 | 276.60 | 279.35 | 279.35 | 2.49% | - |
| Jul 17, 2026 | 270.65 | 272.55 | 267.75 | 272.55 | 272.55 | -0.84% | - |
| Jul 16, 2026 | 281.05 | 281.05 | 274.85 | 274.85 | 274.85 | -2.28% | - |
| Jul 15, 2026 | 287.45 | 288.05 | 281.25 | 281.25 | 281.25 | -1.45% | - |
| Jul 14, 2026 | 283.25 | 289.50 | 282.90 | 285.40 | 285.40 | -0.73% | - |
| Jul 13, 2026 | 284.10 | 287.50 | 282.95 | 287.50 | 287.50 | 1.97% | - |
| Jul 10, 2026 | 280.35 | 281.95 | 279.20 | 281.95 | 281.95 | -1.42% | - |
| Jul 9, 2026 | 278.70 | 286.00 | 278.70 | 286.00 | 286.00 | 5.81% | - |
| Jul 8, 2026 | 269.85 | 270.30 | 265.95 | 270.30 | 270.30 | -0.22% | - |
| Jul 7, 2026 | 278.45 | 278.45 | 270.90 | 270.90 | 270.90 | -5.03% | - |
| Jul 6, 2026 | 278.85 | 285.25 | 276.50 | 285.25 | 285.25 | 3.05% | - |
| Jul 3, 2026 | 276.60 | 277.30 | 276.60 | 276.80 | 276.80 | -2.02% | - |
| Jul 2, 2026 | 292.70 | 293.25 | 282.50 | 282.50 | 282.50 | -6.05% | - |
| Jul 1, 2026 | 305.35 | 305.35 | 299.75 | 300.70 | 300.70 | -2.26% | - |
| Jun 30, 2026 | 299.15 | 307.65 | 298.90 | 307.65 | 307.65 | 3.85% | - |
| Jun 29, 2026 | 292.20 | 296.25 | 290.55 | 296.25 | 296.25 | -0.55% | - |
| Jun 26, 2026 | 312.70 | 312.70 | 297.90 | 297.90 | 297.90 | -5.86% | - |
| Jun 25, 2026 | 312.80 | 316.45 | 312.80 | 316.45 | 316.45 | 1.05% | - |
| Jun 24, 2026 | 312.55 | 313.15 | 308.20 | 313.15 | 313.15 | 0.69% | - |
| Jun 23, 2026 | 319.70 | 319.70 | 311.00 | 311.00 | 311.00 | -4.34% | - |
| Jun 22, 2026 | 315.95 | 325.10 | 315.95 | 325.10 | 325.10 | 2.78% | - |
| Jun 19, 2026 | 316.35 | 316.35 | 315.70 | 316.30 | 316.30 | 0.59% | - |
| Jun 18, 2026 | 308.70 | 314.45 | 308.70 | 314.45 | 314.45 | 2.28% | - |
| Jun 17, 2026 | 304.30 | 307.45 | 303.05 | 307.45 | 307.45 | 0.56% | - |
| Jun 16, 2026 | 308.05 | 309.20 | 305.75 | 305.75 | 305.75 | -0.15% | - |
| Jun 15, 2026 | 309.35 | 309.50 | 306.20 | 306.20 | 306.20 | 0.99% | - |
| Jun 12, 2026 | 292.65 | 303.20 | 292.65 | 303.20 | 303.20 | 5.52% | - |
| Jun 11, 2026 | 283.35 | 287.35 | 283.05 | 287.35 | 287.35 | 1.45% | - |
| Jun 10, 2026 | 285.50 | 285.85 | 283.25 | 283.25 | 283.25 | 0.50% | - |
| Jun 9, 2026 | 289.80 | 291.80 | 281.85 | 281.85 | 281.85 | -1.47% | - |
| Jun 8, 2026 | 287.35 | 291.60 | 286.05 | 286.05 | 286.05 | -1.80% | 2 |
| Jun 5, 2026 | 292.95 | 292.95 | 288.95 | 291.30 | 291.30 | -0.92% | - |
| Jun 4, 2026 | 301.85 | 301.85 | 294.00 | 294.00 | 294.00 | -3.31% | - |
| Jun 3, 2026 | 297.35 | 304.05 | 297.35 | 304.05 | 304.05 | 1.55% | - |
| Jun 2, 2026 | 282.65 | 299.40 | 282.65 | 299.40 | 299.40 | 5.70% | - |
| Jun 1, 2026 | 292.00 | 293.00 | 283.25 | 283.25 | 283.25 | -0.63% | 1 |