Skip to main content
KEO plc (CYS:KEO)
Cyprus flag Cyprus · Delayed Price · Currency is EUR
2.740
+0.120 (4.58%)
At close: Dec 5, 2025

KEO plc Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 4, 20252.702.702.602.622.62-1.50%539
Nov 28, 20252.602.662.602.662.663.10%823
Nov 27, 20252.602.622.542.582.58-2.27%3,027
Nov 26, 20252.622.742.602.642.64-4,566
Nov 25, 20252.702.702.622.642.64-5.71%1,087
Nov 21, 20252.802.802.802.802.80-0.71%61
Nov 20, 20252.782.822.782.822.820.71%500
Nov 17, 20252.802.802.802.802.800.72%112
Nov 10, 20252.782.782.782.782.78-0.71%2,520
Nov 7, 20252.862.862.782.802.75-1.41%285
Nov 6, 20252.842.842.842.842.79-0.70%500
Nov 5, 20252.782.882.782.862.810.70%1,200
Nov 4, 20252.842.842.842.842.790.71%88
Nov 3, 20252.822.822.822.822.77-1,000
Oct 31, 20252.782.842.782.822.771.44%2,800
Oct 29, 20252.682.802.622.782.731.46%2,600
Oct 27, 20252.742.742.742.742.69-139
Oct 22, 20252.742.742.742.742.69-15
Oct 21, 20252.622.742.622.742.69-0.72%75
Oct 20, 20252.642.762.622.762.714.55%3,155
Oct 17, 20252.642.642.642.642.59-5.04%199
Oct 16, 20252.762.802.762.782.732.96%348
Oct 15, 20252.762.762.702.702.65-3.57%3,180
Oct 13, 20252.802.802.802.802.753.70%2,000
Oct 10, 20252.782.782.702.702.65-3.57%3,955
Oct 8, 20252.742.802.742.802.756.87%1,454
Oct 7, 20252.582.702.582.622.571.55%1,651
Oct 6, 20252.702.702.582.582.53-7.19%600
Oct 3, 20252.782.782.782.782.734.51%1,094
Oct 2, 20252.782.782.602.662.61-0.75%1,817
Sep 29, 20252.682.682.682.682.63-150
Sep 26, 20252.702.702.682.682.63-0.74%4,895
Sep 25, 20252.762.802.702.702.65-3.57%9,600
Sep 22, 20252.802.822.682.802.752.19%2,077
Sep 19, 20252.702.762.702.742.69-2.84%332
Sep 18, 20252.802.822.802.822.77-1.40%2,000
Sep 17, 20252.782.862.782.862.816.72%450
Sep 15, 20252.682.682.682.682.63-4.96%2,000
Sep 5, 20252.822.822.822.822.770.71%5,100
Sep 4, 20252.842.862.782.802.75-2.10%3,340
Sep 3, 20252.842.862.842.862.81-1.38%2,880
Sep 2, 20252.882.902.862.902.85-400
Aug 29, 20252.822.902.822.902.852.84%450
Aug 28, 20252.882.882.602.822.77-2.08%2,075
Aug 27, 20252.802.902.762.882.832.13%2,100
Aug 25, 20252.742.822.742.822.77-2,000
Aug 22, 20252.762.822.762.822.770.71%1,326
Aug 21, 20252.802.802.802.802.75-0.71%200
Aug 20, 20252.802.902.782.822.771.44%12,205
Aug 19, 20252.802.802.782.782.73-4.14%647
Aug 13, 20252.762.902.762.902.852.11%370
Aug 11, 20252.682.882.662.842.791.43%1,173
Aug 7, 20252.622.822.622.802.755.26%1,900
Aug 6, 20252.662.662.662.662.610.76%5
Aug 5, 20252.582.642.582.642.591.54%437
Aug 4, 20252.602.622.602.602.55-4,255
Aug 1, 20252.602.602.602.602.55-1,030
Jul 31, 20252.542.602.482.602.551.56%3,833
Jul 30, 20252.562.562.562.562.51-1.54%500
Jul 29, 20252.562.602.562.602.552.36%527
Jul 28, 20252.482.562.482.542.49-0.78%3,492
Jul 25, 20252.562.562.562.562.51-200
Jul 23, 20252.562.562.562.562.51-200
Jul 22, 20252.542.562.522.562.51-1.54%935
Jul 21, 20252.602.602.602.602.55-4,000
Jul 18, 20252.602.602.602.602.55-2.26%150
Jul 15, 20252.502.682.482.662.616.40%1,260
Jul 11, 20252.562.562.502.502.46-4.58%370
Jul 10, 20252.562.662.562.622.572.34%1,110
Jul 9, 20252.522.562.522.562.510.79%1,300
Jul 8, 20252.402.562.402.542.492.42%2,531
Jul 7, 20252.462.482.462.482.441.64%38
Jul 4, 20252.442.442.442.442.40-0.81%2,180
Jul 3, 20252.462.462.462.462.42-1.60%100
Jul 2, 20252.482.502.482.502.42-0.79%695
Jun 30, 20252.382.542.382.522.440.80%1,819
Jun 27, 20252.402.502.402.502.42-1.57%485
Jun 26, 20252.402.542.402.542.455.83%1,480
Jun 25, 20252.402.402.402.402.321.69%345
Jun 24, 20252.362.362.362.362.28-1.67%960
Jun 23, 20252.542.542.402.402.32-2.44%228
Jun 19, 20252.462.462.342.462.380.82%41
Jun 18, 20252.402.542.402.442.36-0.81%760
Jun 16, 20252.342.542.342.462.385.13%455
Jun 13, 20252.342.342.342.342.26-2.50%157
Jun 12, 20252.402.402.402.402.32-1.64%2,000
Jun 11, 20252.342.442.342.442.36-1.61%2,986
Jun 6, 20252.482.482.482.482.40-1,189
Jun 5, 20252.482.482.422.482.40-1,715