Skip to main content
Keyrus S.A. (EPA:ALKEY)
France flag France · Delayed Price · Currency is EUR
7.26
+0.36 (5.22%)
Apr 29, 2026, 9:00 AM CET

Keyrus Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20267.187.206.906.906.90-3.90%959
Apr 27, 20267.007.207.007.187.184.06%292
Apr 24, 20267.267.346.906.906.90-4.96%1,556
Apr 23, 20267.247.307.147.267.260.28%229
Apr 22, 20267.227.307.207.247.24-2.69%2,292
Apr 21, 20267.427.447.407.447.44-19
Apr 20, 20267.407.447.407.447.441.09%102
Apr 17, 20267.427.427.367.367.36-1.08%7
Apr 16, 20267.427.447.367.447.44-23
Apr 15, 20267.387.447.367.447.440.81%71
Apr 14, 20267.427.447.287.387.38-0.81%53
Apr 13, 20267.447.447.327.447.44-62
Apr 10, 20267.027.447.007.447.446.29%601
Apr 9, 20267.007.046.947.007.00-55
Apr 8, 20267.027.046.947.007.00-0.57%422
Apr 7, 20266.947.046.907.047.041.73%124
Apr 2, 20267.067.066.926.926.92-1.70%197
Apr 1, 20267.027.047.027.047.040.28%383
Mar 31, 20267.027.087.007.027.020.29%1,073
Mar 30, 20266.927.046.927.007.000.29%874
Mar 27, 20266.966.986.946.986.980.29%28
Mar 26, 20267.007.006.966.966.96-0.29%1,162
Mar 25, 20266.987.046.966.986.980.29%3,386
Mar 24, 20266.987.046.946.966.96-1.14%1,734
Mar 23, 20267.127.127.047.047.04-0.85%338
Mar 20, 20267.267.267.107.107.10-1.93%20,895
Mar 19, 20267.287.287.247.247.24-0.55%34
Mar 18, 20267.407.407.287.287.28-1.62%370
Mar 17, 20267.367.407.367.407.400.54%89
Mar 16, 20267.287.367.247.367.360.82%300
Mar 13, 20267.287.307.247.307.30-12
Mar 12, 20267.287.307.247.307.30-22
Mar 11, 20267.267.307.247.307.300.83%22
Mar 10, 20267.107.307.087.247.242.26%966
Mar 9, 20267.147.147.087.087.08-1.12%317
Mar 6, 20267.187.187.167.167.16-99
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