Keyrus S.A. (EPA:ALKEY)
France
· Delayed Price · Currency is EUR 8.22
-0.12 (-1.44%)
At close: Dec 5, 2025
Keyrus Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 8.34 | 8.34 | 8.22 | 8.22 | 8.22 | -1.44% | 360 |
| Dec 4, 2025 | 8.32 | 8.34 | 8.30 | 8.34 | 8.34 | 0.24% | 31 |
| Dec 3, 2025 | 8.32 | 8.32 | 8.32 | 8.32 | 8.32 | 0.24% | 1 |
| Dec 2, 2025 | 8.34 | 8.38 | 8.30 | 8.30 | 8.30 | -0.48% | 51 |
| Dec 1, 2025 | 8.78 | 8.78 | 8.26 | 8.34 | 8.34 | -4.58% | 1,183 |
| Nov 28, 2025 | 8.74 | 8.76 | 8.74 | 8.74 | 8.74 | 0.23% | 91 |
| Nov 27, 2025 | 8.68 | 8.76 | 8.68 | 8.72 | 8.72 | 0.46% | 269 |
| Nov 26, 2025 | 8.76 | 8.76 | 8.64 | 8.68 | 8.68 | -0.91% | 377 |
| Nov 25, 2025 | 8.74 | 8.80 | 8.74 | 8.76 | 8.76 | -0.45% | 278 |
| Nov 24, 2025 | 9.00 | 9.00 | 8.72 | 8.80 | 8.80 | 0.92% | 906 |
| Nov 21, 2025 | 8.92 | 9.00 | 8.72 | 8.72 | 8.72 | -2.02% | 2,464 |
| Nov 20, 2025 | 9.02 | 9.02 | 8.90 | 8.90 | 8.90 | -0.45% | 373 |
| Nov 19, 2025 | 9.14 | 9.20 | 8.94 | 8.94 | 8.94 | -2.19% | 770 |
| Nov 18, 2025 | 8.72 | 9.84 | 8.72 | 9.14 | 9.14 | 5.06% | 5,674 |
| Nov 17, 2025 | 8.54 | 8.86 | 8.54 | 8.70 | 8.70 | 1.64% | 1,307 |
| Nov 14, 2025 | 8.34 | 8.56 | 8.34 | 8.56 | 8.56 | 3.13% | 1,259 |
| Nov 13, 2025 | 8.40 | 8.40 | 8.22 | 8.30 | 8.30 | -0.95% | 1,273 |
| Nov 12, 2025 | 8.30 | 8.38 | 8.30 | 8.38 | 8.38 | 0.48% | 1,695 |
| Nov 11, 2025 | 8.38 | 8.40 | 8.14 | 8.34 | 8.34 | -0.71% | 2,220 |
| Nov 10, 2025 | 7.80 | 8.50 | 7.80 | 8.40 | 8.40 | 8.53% | 3,382 |
| Nov 7, 2025 | 7.84 | 7.90 | 7.74 | 7.74 | 7.74 | -1.53% | 1,300 |
| Nov 6, 2025 | 7.84 | 7.86 | 7.72 | 7.86 | 7.86 | 0.26% | 891 |
| Nov 5, 2025 | 7.74 | 7.84 | 7.74 | 7.84 | 7.84 | 1.29% | 408 |
| Nov 4, 2025 | 7.62 | 7.78 | 7.62 | 7.74 | 7.74 | 1.84% | 704 |
| Nov 3, 2025 | 7.22 | 7.76 | 7.22 | 7.60 | 7.60 | 5.26% | 3,028 |
| Oct 31, 2025 | 7.22 | 7.24 | 7.18 | 7.22 | 7.22 | -0.28% | 719 |
| Oct 30, 2025 | 7.20 | 7.28 | 7.20 | 7.24 | 7.24 | -0.28% | 699 |
| Oct 29, 2025 | 7.24 | 7.26 | 7.22 | 7.26 | 7.26 | 0.28% | 251 |
| Oct 28, 2025 | 7.20 | 7.24 | 7.16 | 7.24 | 7.24 | 0.56% | 863 |
| Oct 27, 2025 | 7.20 | 7.28 | 7.20 | 7.20 | 7.20 | 0.28% | 1,787 |
| Oct 24, 2025 | 7.16 | 7.18 | 7.14 | 7.18 | 7.18 | - | 15 |
| Oct 23, 2025 | 6.98 | 7.18 | 6.98 | 7.18 | 7.18 | 3.16% | 2,114 |
| Oct 22, 2025 | 7.00 | 7.00 | 6.96 | 6.96 | 6.96 | -0.85% | 21 |
| Oct 21, 2025 | 7.00 | 7.02 | 6.96 | 7.02 | 7.02 | 0.29% | 40 |
| Oct 20, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | -0.28% | 112 |
| Oct 17, 2025 | 6.94 | 7.02 | 6.90 | 7.02 | 7.02 | 0.86% | 898 |
| Oct 16, 2025 | 6.94 | 6.96 | 6.94 | 6.96 | 6.96 | - | 15 |
| Oct 15, 2025 | 7.00 | 7.02 | 6.90 | 6.96 | 6.96 | -0.57% | 1,272 |
| Oct 14, 2025 | 6.98 | 7.00 | 6.92 | 7.00 | 7.00 | 1.16% | 104 |
| Oct 13, 2025 | 6.90 | 6.96 | 6.90 | 6.92 | 6.92 | -1.42% | 247 |
| Oct 10, 2025 | 7.08 | 7.08 | 6.98 | 7.02 | 7.02 | -0.85% | 502 |
| Oct 9, 2025 | 6.96 | 7.08 | 6.96 | 7.08 | 7.08 | 2.02% | 128 |
| Oct 8, 2025 | 6.78 | 6.98 | 6.76 | 6.94 | 6.94 | 2.06% | 3,015 |
| Oct 7, 2025 | 6.98 | 7.04 | 6.80 | 6.80 | 6.80 | -2.86% | 4,662 |
| Oct 6, 2025 | 7.14 | 7.14 | 6.92 | 7.00 | 7.00 | -1.96% | 3,585 |
| Oct 3, 2025 | 7.22 | 7.22 | 7.10 | 7.14 | 7.14 | -0.83% | 2,596 |
| Oct 2, 2025 | 7.42 | 7.42 | 7.20 | 7.20 | 7.20 | -2.70% | 2,975 |
| Oct 1, 2025 | 7.38 | 7.48 | 7.14 | 7.40 | 7.40 | - | 13,525 |
| Sep 30, 2025 | 7.48 | 7.48 | 7.26 | 7.40 | 7.40 | -1.07% | 2,944 |
| Sep 29, 2025 | 7.60 | 7.70 | 7.48 | 7.48 | 7.48 | -2.86% | 1,658 |
| 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 | 7.64 | 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 |