KeyCorp (FRA:KEY)
Germany
· Delayed Price · Currency is EUR 16.23
+0.29 (1.83%)
At close: Dec 5, 2025
KeyCorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 16.23 | 16.23 | 16.23 | 16.23 | 16.23 | 1.83% | - |
| Dec 4, 2025 | 15.94 | 15.94 | 15.94 | 15.94 | 15.94 | 2.38% | - |
| Dec 3, 2025 | 15.57 | 15.57 | 15.57 | 15.57 | 15.57 | -0.74% | - |
| Dec 2, 2025 | 15.69 | 15.69 | 15.69 | 15.69 | 15.69 | -0.01% | - |
| Dec 1, 2025 | 15.69 | 15.69 | 15.69 | 15.69 | 15.51 | -0.19% | - |
| Nov 28, 2025 | 15.72 | 15.72 | 15.72 | 15.72 | 15.54 | 0.06% | - |
| Nov 27, 2025 | 15.71 | 15.71 | 15.71 | 15.71 | 15.53 | -0.18% | - |
| Nov 26, 2025 | 15.74 | 15.74 | 15.74 | 15.74 | 15.56 | 2.51% | - |
| Nov 25, 2025 | 15.35 | 15.35 | 15.35 | 15.35 | 15.18 | 0.03% | - |
| Nov 24, 2025 | 15.35 | 15.35 | 15.35 | 15.35 | 15.18 | 2.74% | - |
| Nov 21, 2025 | 14.94 | 14.94 | 14.94 | 14.94 | 14.77 | -0.39% | - |
| Nov 20, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 14.83 | 1.83% | - |
| Nov 19, 2025 | 14.73 | 14.73 | 14.73 | 14.73 | 14.56 | 1.18% | - |
| Nov 18, 2025 | 14.55 | 14.55 | 14.55 | 14.55 | 14.39 | -3.22% | - |
| Nov 17, 2025 | 15.05 | 15.05 | 15.04 | 15.04 | 14.87 | 0.32% | 1 |
| Nov 14, 2025 | 14.99 | 14.99 | 14.99 | 14.99 | 14.82 | -1.64% | - |
| Nov 13, 2025 | 15.24 | 15.24 | 15.24 | 15.24 | 15.07 | -1.52% | - |
| Nov 12, 2025 | 15.48 | 15.48 | 15.48 | 15.48 | 15.30 | -0.33% | - |
| Nov 11, 2025 | 15.53 | 15.53 | 15.53 | 15.53 | 15.35 | 0.09% | - |
| Nov 10, 2025 | 15.51 | 15.51 | 15.51 | 15.51 | 15.34 | 2.58% | - |
| Nov 7, 2025 | 15.12 | 15.12 | 15.12 | 15.12 | 14.95 | -0.50% | - |
| Nov 6, 2025 | 15.06 | 15.20 | 15.06 | 15.20 | 15.03 | 1.59% | 200 |
| Nov 5, 2025 | 14.96 | 14.96 | 14.96 | 14.96 | 14.79 | -0.04% | - |
| Nov 4, 2025 | 14.97 | 14.97 | 14.97 | 14.97 | 14.80 | -1.08% | - |
| Nov 3, 2025 | 15.13 | 15.13 | 15.13 | 15.13 | 14.96 | 0.71% | - |
| Oct 31, 2025 | 15.03 | 15.03 | 15.03 | 15.03 | 14.86 | 0.72% | - |
| Oct 30, 2025 | 14.92 | 14.92 | 14.92 | 14.92 | 14.75 | -0.33% | - |
| Oct 29, 2025 | 14.97 | 14.97 | 14.97 | 14.97 | 14.80 | -0.23% | - |
| Oct 28, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 14.83 | -1.85% | - |
| Oct 27, 2025 | 15.28 | 15.28 | 15.28 | 15.28 | 15.11 | 2.08% | - |
| Oct 24, 2025 | 14.97 | 14.97 | 14.97 | 14.97 | 14.80 | 0.32% | - |
| Oct 23, 2025 | 14.92 | 14.92 | 14.92 | 14.92 | 14.76 | -0.39% | - |
| Oct 22, 2025 | 14.98 | 14.98 | 14.98 | 14.98 | 14.81 | 1.30% | - |
| Oct 21, 2025 | 14.79 | 14.79 | 14.79 | 14.79 | 14.62 | 2.49% | - |
| Oct 20, 2025 | 14.43 | 14.43 | 14.43 | 14.43 | 14.27 | -0.48% | - |
| Oct 17, 2025 | 14.13 | 14.50 | 14.13 | 14.50 | 14.34 | -4.79% | 200 |
| Oct 16, 2025 | 15.23 | 15.23 | 15.23 | 15.23 | 15.06 | -0.95% | - |
| Oct 15, 2025 | 15.38 | 15.38 | 15.38 | 15.38 | 15.20 | 2.89% | - |
| Oct 14, 2025 | 14.94 | 14.94 | 14.94 | 14.94 | 14.78 | 0.17% | - |
| Oct 13, 2025 | 14.92 | 14.92 | 14.92 | 14.92 | 14.75 | -4.05% | - |
| Oct 10, 2025 | 15.55 | 15.55 | 15.55 | 15.55 | 15.37 | 0.86% | - |
| Oct 9, 2025 | 15.42 | 15.42 | 15.42 | 15.42 | 15.24 | -1.75% | - |
| Oct 8, 2025 | 15.69 | 15.69 | 15.69 | 15.69 | 15.51 | -0.19% | - |
| Oct 7, 2025 | 15.72 | 15.72 | 15.72 | 15.72 | 15.54 | -0.27% | - |
| Oct 6, 2025 | 15.76 | 15.76 | 15.76 | 15.76 | 15.58 | 0.92% | - |
| Oct 3, 2025 | 15.62 | 15.62 | 15.62 | 15.62 | 15.44 | -1.03% | - |
| Oct 2, 2025 | 15.78 | 15.78 | 15.78 | 15.78 | 15.60 | -0.44% | 127 |
| Oct 1, 2025 | 15.66 | 15.85 | 15.66 | 15.85 | 15.67 | -0.44% | 255 |
| Sep 30, 2025 | 15.92 | 15.92 | 15.92 | 15.92 | 15.74 | -0.48% | - |
| Sep 29, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 15.82 | -0.07% | - |