Skip to main content
Keyrus S.A. (EPA:ALKEY)
France flag France · Delayed Price · Currency is EUR
7.16
0.00 (0.00%)
Mar 6, 2026, 5:29 PM CET

Keyrus Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20267.187.187.167.16--74
Mar 5, 20267.187.187.167.167.16-355
Mar 4, 20267.287.287.167.167.16-1.38%239
Mar 3, 20267.287.287.267.267.26-0.27%281
Mar 2, 20267.307.307.267.287.28-0.27%460
Feb 27, 20267.367.367.307.307.30-0.82%566
Feb 26, 20267.407.467.367.367.36-0.54%642
Feb 25, 20267.527.527.407.407.40-1.60%906
Feb 24, 20267.587.667.487.527.52-0.79%444
Feb 23, 20267.687.687.587.587.58-1.04%1,244
Feb 20, 20267.867.867.647.667.66-2.54%1,861
Feb 19, 20267.967.967.867.867.86-1.50%370
Feb 18, 20267.967.987.967.987.98-6
Feb 17, 20267.888.027.887.987.981.01%461
Feb 16, 20267.907.907.907.907.90-173
Feb 13, 20268.028.107.907.907.90-1.25%1,133
Feb 12, 20267.968.147.968.008.000.76%1,116
Feb 11, 20268.188.227.947.947.94-2.93%1,406
Feb 10, 20268.188.188.188.188.18-91
Feb 9, 20268.208.208.188.188.18-1.45%107
Feb 6, 20268.128.308.128.308.302.22%839
Feb 5, 20267.888.127.868.128.123.05%1,492
Feb 4, 20267.988.007.887.887.88-2.23%477
Feb 3, 20268.128.128.008.068.06-1.47%691
Feb 2, 20268.308.328.108.188.18-0.97%1,230
Jan 30, 20268.468.488.268.268.26-2.82%925
Jan 29, 20268.508.568.388.508.50-1,457
Jan 28, 20268.488.508.468.508.500.47%130
Jan 27, 20268.628.788.468.468.46-1.86%1,495
Jan 26, 20268.528.828.528.628.621.41%1,080
Jan 23, 20267.828.507.808.508.508.97%3,590
Jan 22, 20267.687.907.687.807.801.83%497
Jan 21, 20267.807.827.667.667.66-2.05%500
Jan 20, 20267.727.827.727.827.821.03%114
Jan 19, 20267.767.767.727.747.74-0.26%276
Jan 16, 20267.727.807.727.767.760.26%536
Jan 15, 20267.727.747.707.747.740.52%32
Jan 14, 20267.767.767.707.707.70-0.77%386
Jan 13, 20267.767.767.767.767.76-8
Jan 12, 20267.667.787.667.767.761.57%495
Jan 9, 20267.907.987.647.647.64-3.29%3,071
Jan 8, 20267.867.907.867.907.900.77%9
Jan 7, 20267.907.947.847.847.84-0.76%40
Jan 6, 20267.887.907.847.907.90-88
Jan 5, 20267.947.947.847.907.90-0.50%585
Jan 2, 20267.867.947.867.947.940.76%292
Dec 31, 20257.947.947.807.887.88-0.76%11,547
Dec 30, 20258.008.007.887.947.94-1.24%1,597
Dec 29, 20258.228.287.968.048.04-2.19%2,320
Dec 24, 20258.228.228.228.228.220.24%1
Dec 23, 20258.228.288.208.208.20-330
Dec 22, 20258.368.368.208.208.20-1.91%727
Dec 19, 20258.408.408.328.368.36-0.48%112
Dec 18, 20258.408.428.408.408.40-0.24%109
Dec 17, 20258.408.428.388.428.420.24%162
Dec 16, 20258.408.468.268.408.400.24%1,224
Dec 15, 20258.508.528.328.388.38-1.41%996
Dec 12, 20258.448.508.448.508.500.71%11
Dec 11, 20258.408.508.408.448.440.96%232
Dec 10, 20258.288.368.288.368.360.72%294
Dec 9, 20258.288.308.288.308.300.24%152
Dec 8, 20258.288.288.288.288.280.73%167
Dec 5, 20258.348.348.228.228.22-1.44%360
Dec 4, 20258.328.348.308.348.340.24%31
Dec 3, 20258.328.328.328.328.320.24%1
Dec 2, 20258.348.388.308.308.30-0.48%51
Dec 1, 20258.788.788.268.348.34-4.58%1,183
Nov 28, 20258.748.768.748.748.740.23%91
Nov 27, 20258.688.768.688.728.720.46%269
Nov 26, 20258.768.768.648.688.68-0.91%377
Nov 25, 20258.748.808.748.768.76-0.45%278
Nov 24, 20259.009.008.728.808.800.92%906
Nov 21, 20258.929.008.728.728.72-2.02%2,464
Nov 20, 20259.029.028.908.908.90-0.45%373
Nov 19, 20259.149.208.948.948.94-2.19%770
Nov 18, 20258.729.848.729.149.145.06%5,674
Nov 17, 20258.548.868.548.708.701.64%1,307
Nov 14, 20258.348.568.348.568.563.13%1,259
Nov 13, 20258.408.408.228.308.30-0.95%1,273
Nov 12, 20258.308.388.308.388.380.48%1,695
Nov 11, 20258.388.408.148.348.34-0.71%2,220
Nov 10, 20257.808.507.808.408.408.53%3,382
Nov 7, 20257.847.907.747.747.74-1.53%1,300
Nov 6, 20257.847.867.727.867.860.26%891
Nov 5, 20257.747.847.747.847.841.29%408
Nov 4, 20257.627.787.627.747.741.84%704
Nov 3, 20257.227.767.227.607.605.26%3,028
Oct 31, 20257.227.247.187.227.22-0.28%719
Oct 30, 20257.207.287.207.247.24-0.28%699
Oct 29, 20257.247.267.227.267.260.28%251
Oct 28, 20257.207.247.167.247.240.56%863
Oct 27, 20257.207.287.207.207.200.28%1,787
Oct 24, 20257.167.187.147.187.18-15
Oct 23, 20256.987.186.987.187.183.16%2,114
Oct 22, 20257.007.006.966.966.96-0.85%21
Oct 21, 20257.007.026.967.027.020.29%40
Oct 20, 20257.007.007.007.007.00-0.28%112
Oct 17, 20256.947.026.907.027.020.86%898
Oct 16, 20256.946.966.946.966.96-15
Oct 15, 20257.007.026.906.966.96-0.57%1,272