Keyrus S.A. (EPA:ALKEY)
France
· Delayed Price · Currency is EUR 7.70
+0.10 (1.32%)
Sep 26, 2025, 12:40 PM CET
Keyrus Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 7.58 | 7.70 | 7.58 | 7.70 | 7.70 | 1.32% | 501 |
| Sep 25, 2025 | 7.58 | 7.60 | 7.58 | 7.60 | 7.60 | 0.26% | 163 |
| Sep 24, 2025 | 7.58 | 7.58 | 7.58 | 7.58 | 7.58 | -0.26% | 1 |
| Sep 23, 2025 | 7.52 | 7.60 | 7.52 | 7.60 | 7.60 | 1.33% | 421 |
| Sep 22, 2025 | 7.56 | 7.56 | 7.50 | 7.50 | 7.50 | - | 107 |
| Sep 19, 2025 | 7.60 | 7.60 | 7.50 | 7.50 | 7.50 | -1.32% | 1,073 |
| Sep 18, 2025 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | - | 14 |
| Sep 17, 2025 | 7.72 | 7.72 | 7.60 | 7.60 | 7.60 | -1.04% | 1,526 |
| Sep 16, 2025 | 7.72 | 7.74 | 7.68 | 7.68 | 7.68 | -0.52% | 221 |
| Sep 15, 2025 | 7.74 | 7.74 | 7.72 | 7.72 | 7.72 | -0.26% | 198 |
| Sep 12, 2025 | 7.76 | 7.76 | 7.74 | 7.74 | 7.74 | -0.26% | 101 |
| Sep 11, 2025 | 7.78 | 7.78 | 7.76 | 7.76 | 7.76 | -0.26% | 122 |
| Sep 10, 2025 | 7.80 | 7.80 | 7.78 | 7.78 | 7.78 | - | 314 |
| Sep 9, 2025 | 7.78 | 7.78 | 7.78 | 7.78 | 7.78 | 0.52% | 1 |
| Sep 8, 2025 | 7.80 | 7.80 | 7.74 | 7.74 | 7.74 | -0.77% | 29 |
| Sep 5, 2025 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | - | 13 |
| Sep 4, 2025 | 7.78 | 7.80 | 7.78 | 7.80 | 7.80 | 0.26% | 151 |
| Sep 3, 2025 | 7.74 | 7.80 | 7.70 | 7.78 | 7.78 | 0.52% | 301 |
| Sep 2, 2025 | 7.74 | 7.74 | 7.74 | 7.74 | 7.74 | 0.26% | 1 |
| Sep 1, 2025 | 7.74 | 7.78 | 7.68 | 7.72 | 7.72 | -0.26% | 569 |
| Aug 29, 2025 | 7.76 | 7.76 | 7.72 | 7.74 | 7.74 | 1.04% | 718 |
| Aug 28, 2025 | 7.62 | 7.70 | 7.62 | 7.66 | 7.66 | 0.52% | 601 |
| Aug 27, 2025 | 7.62 | 7.64 | 7.60 | 7.62 | 7.62 | 0.26% | 328 |
| Aug 26, 2025 | 7.62 | 7.62 | 7.60 | 7.60 | 7.60 | -0.26% | 967 |
| Aug 25, 2025 | 7.62 | 7.62 | 7.62 | 7.62 | 7.62 | - | 101 |
| Aug 22, 2025 | 7.68 | 7.70 | 7.62 | 7.62 | 7.62 | -0.78% | 437 |
| Aug 21, 2025 | 7.68 | 7.68 | 7.68 | 7.68 | 7.68 | - | 1 |
| Aug 20, 2025 | 7.68 | 7.68 | 7.68 | 7.68 | 7.68 | - | 8 |
| Aug 19, 2025 | 7.68 | 7.68 | 7.68 | 7.68 | 7.68 | - | 8 |
| Aug 18, 2025 | 7.68 | 7.68 | 7.68 | 7.68 | 7.68 | 0.52% | 181 |
| Aug 15, 2025 | 7.64 | 7.64 | 7.64 | 7.64 | 7.64 | - | 1 |
| Aug 14, 2025 | 7.64 | 7.64 | 7.64 | 7.64 | 7.64 | - | 1 |
| Aug 13, 2025 | 7.64 | 7.64 | 7.64 | 7.64 | 7.64 | - | 1 |
| Aug 12, 2025 | 7.64 | 7.64 | 7.64 | 7.64 | 7.64 | - | 1 |
| Aug 11, 2025 | 7.62 | 7.64 | 7.62 | 7.64 | 7.64 | 0.53% | 401 |
| Aug 8, 2025 | 7.52 | 7.64 | 7.52 | 7.60 | 7.60 | 1.06% | 449 |
| Aug 7, 2025 | 7.78 | 7.78 | 7.44 | 7.52 | 7.52 | -3.09% | 1,854 |
| Aug 6, 2025 | 7.78 | 7.80 | 7.76 | 7.76 | 7.76 | - | 642 |
| Aug 5, 2025 | 7.84 | 7.84 | 7.76 | 7.76 | 7.76 | -0.77% | 219 |
| Aug 4, 2025 | 7.82 | 7.82 | 7.80 | 7.82 | 7.82 | - | 143 |
| Aug 1, 2025 | 7.84 | 7.84 | 7.82 | 7.82 | 7.82 | - | 406 |
| Jul 31, 2025 | 7.90 | 7.90 | 7.82 | 7.82 | 7.82 | -1.01% | 318 |
| Jul 30, 2025 | 7.92 | 7.92 | 7.90 | 7.90 | 7.90 | - | 18 |
| Jul 29, 2025 | 7.86 | 7.90 | 7.84 | 7.90 | 7.90 | 0.77% | 30 |
| Jul 28, 2025 | 7.86 | 7.90 | 7.84 | 7.84 | 7.84 | - | 19 |
| Jul 25, 2025 | 7.92 | 7.92 | 7.82 | 7.84 | 7.84 | -0.76% | 442 |
| Jul 24, 2025 | 8.02 | 8.02 | 7.90 | 7.90 | 7.90 | -1.00% | 845 |
| Jul 23, 2025 | 8.02 | 8.02 | 7.98 | 7.98 | 7.98 | 0.25% | 367 |
| Jul 22, 2025 | 7.96 | 8.04 | 7.96 | 7.96 | 7.96 | -0.50% | 369 |
| Jul 21, 2025 | 8.00 | 8.00 | 7.96 | 8.00 | 8.00 | 0.50% | 147 |