Skip to main content
KeyCorp (ETR:KEY)
Germany flag Germany · Delayed Price · Currency is EUR
15.94
+0.08 (0.52%)
At close: Dec 4, 2025

KeyCorp Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 4, 202515.9415.9415.9415.9415.940.52%60
Dec 3, 202515.8615.8615.8615.8615.86-0.15%-
Dec 2, 202515.9815.9815.8815.8815.88-0.65%1,361
Dec 1, 202515.9915.9915.9915.9915.810.30%-
Nov 28, 202515.9415.9415.9415.9415.761.23%-
Nov 27, 202515.7515.7515.7515.7515.57-1.51%-
Nov 26, 202515.9915.9915.9915.9915.810.63%-
Nov 25, 202515.8915.8915.8915.8915.712.42%-
Nov 24, 202515.5115.5115.5115.5115.340.65%-
Nov 21, 202515.4115.4115.4115.4115.241.22%-
Nov 20, 202515.2315.2315.2315.2315.061.62%-
Nov 19, 202514.9814.9814.9814.9814.820.28%-
Nov 18, 202514.9414.9414.9414.9414.78-0.53%-
Nov 17, 202515.0215.0215.0215.0214.86-0.42%-
Nov 14, 202515.0915.0915.0915.0914.92-1.85%-
Nov 13, 202515.3715.3715.3715.3715.20-0.62%-
Nov 12, 202515.4715.4715.4715.4715.30-1.35%-
Nov 11, 202515.6815.6815.6815.6815.510.32%-
Nov 10, 202515.5115.6315.5115.6315.463.07%1,382
Nov 7, 202515.1615.1615.1615.1614.990.53%-
Nov 6, 202515.1015.1015.0815.0814.92-0.34%724
Nov 5, 202515.1315.1315.1315.1314.97-0.25%-
Nov 4, 202515.1715.1715.1715.1715.00-0.20%-
Nov 3, 202515.1215.2015.0515.2015.03-7,128
Oct 31, 202515.1415.2015.1415.2015.03-0.47%2,314
Oct 30, 202515.3315.3315.2715.2715.110.87%77
Oct 29, 202515.1415.1415.1415.1414.970.80%-
Oct 28, 202515.0215.0215.0215.0214.86-0.70%-
Oct 27, 202515.1315.1315.1315.1314.96-1.63%-
Oct 24, 202515.3815.3815.3815.3815.212.11%-
Oct 23, 202515.0615.0615.0615.0614.89-1.05%-
Oct 22, 202515.2215.2215.2215.2215.050.71%-
Oct 21, 202514.9115.1114.9115.1114.952.00%150
Oct 20, 202514.7014.8214.7014.8214.652.02%1
Oct 17, 202514.6814.6814.5214.5214.36-5.05%335
Oct 15, 202515.2615.2915.2615.2915.13-0.73%17
Oct 14, 202515.4015.4215.4015.4115.241.30%826
Oct 13, 202515.2115.2115.2115.2115.04-3.59%-
Oct 9, 202515.5315.7715.5315.7715.60-0.59%50
Oct 8, 202515.8715.8715.8715.8715.69-0.26%-
Oct 7, 202516.1516.1515.9115.9115.73-0.85%635
Oct 6, 202516.2216.2216.0516.0515.871.60%31
Oct 3, 202515.7915.7915.7915.7915.620.93%-
Oct 2, 202515.6515.6515.6515.6515.48-1.01%-
Oct 1, 202515.8815.9015.7715.8115.630.56%8,760
Sep 30, 202515.7215.7215.7215.7215.55-1.23%-
Sep 29, 202515.9215.9215.9215.9215.74-1.52%-
Sep 26, 202516.1616.1616.1616.1615.980.17%-
Sep 25, 202516.1316.1316.1316.1315.960.75%-
Sep 24, 202516.0116.0116.0116.0115.84-0.36%-