KeyCorp (ETR:KEY)
Germany
· Delayed Price · Currency is EUR 17.67
+0.07 (0.42%)
At close: Mar 4, 2026
KeyCorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 17.67 | 17.67 | 17.67 | 17.67 | 17.67 | 0.42% | - |
| Mar 3, 2026 | 17.69 | 17.69 | 17.60 | 17.60 | 17.60 | -1.54% | 348 |
| Mar 2, 2026 | 17.88 | 17.88 | 17.88 | 17.88 | 17.70 | 0.93% | - |
| Feb 27, 2026 | 17.71 | 17.71 | 17.71 | 17.71 | 17.54 | -1.81% | - |
| Feb 25, 2026 | 18.04 | 18.04 | 18.04 | 18.04 | 17.86 | -2.33% | 50 |
| Feb 20, 2026 | 18.47 | 18.47 | 18.47 | 18.47 | 18.29 | -0.15% | - |
| Feb 19, 2026 | 18.50 | 18.50 | 18.50 | 18.50 | 18.31 | -0.88% | - |
| Feb 18, 2026 | 18.66 | 18.66 | 18.66 | 18.66 | 18.48 | 1.52% | - |
| Feb 17, 2026 | 18.38 | 18.38 | 18.38 | 18.38 | 18.20 | 0.81% | - |
| Feb 13, 2026 | 18.23 | 18.23 | 18.23 | 18.23 | 18.05 | -1.10% | - |
| Feb 12, 2026 | 18.67 | 18.67 | 18.43 | 18.43 | 18.25 | -4.20% | 34 |
| Feb 11, 2026 | 19.24 | 19.24 | 19.24 | 19.24 | 19.05 | -0.66% | - |
| Feb 10, 2026 | 19.37 | 19.37 | 19.37 | 19.37 | 19.18 | 2.43% | - |
| Feb 3, 2026 | 18.95 | 18.95 | 18.91 | 18.91 | 18.72 | 4.69% | 46 |
| Jan 30, 2026 | 17.96 | 18.06 | 17.96 | 18.06 | 17.88 | 0.33% | 66 |
| Jan 29, 2026 | 18.06 | 18.06 | 18.00 | 18.00 | 17.83 | 1.10% | 55 |
| Jan 28, 2026 | 17.81 | 17.81 | 17.81 | 17.81 | 17.63 | 0.38% | - |
| Jan 27, 2026 | 17.74 | 17.74 | 17.74 | 17.74 | 17.56 | -0.43% | - |
| Jan 26, 2026 | 17.84 | 17.84 | 17.81 | 17.81 | 17.64 | -4.93% | 20 |
| Jan 22, 2026 | 18.71 | 18.74 | 18.71 | 18.74 | 18.55 | 5.74% | 73 |
| Jan 21, 2026 | 17.72 | 17.72 | 17.72 | 17.72 | 17.55 | -1.17% | 84 |
| Jan 20, 2026 | 17.93 | 17.93 | 17.93 | 17.93 | 17.75 | -1.75% | - |
| Jan 16, 2026 | 18.25 | 18.25 | 18.25 | 18.25 | 18.07 | -0.32% | - |
| Jan 15, 2026 | 18.31 | 18.31 | 18.31 | 18.31 | 18.13 | 1.88% | - |
| Jan 14, 2026 | 17.97 | 17.97 | 17.97 | 17.97 | 17.79 | -0.31% | - |
| Jan 13, 2026 | 18.20 | 18.20 | 18.03 | 18.03 | 17.85 | -2.50% | 422 |
| Jan 9, 2026 | 18.49 | 18.49 | 18.49 | 18.49 | 18.31 | -0.63% | - |
| Jan 8, 2026 | 18.34 | 18.61 | 18.34 | 18.61 | 18.42 | 1.71% | 20 |
| Jan 7, 2026 | 18.26 | 18.29 | 18.26 | 18.29 | 18.11 | -0.22% | 10 |
| Jan 6, 2026 | 18.33 | 18.33 | 18.33 | 18.33 | 18.15 | -0.02% | - |
| Jan 5, 2026 | 18.42 | 18.42 | 18.34 | 18.34 | 18.16 | 3.65% | 1 |
| Jan 2, 2026 | 17.90 | 17.90 | 17.69 | 17.69 | 17.52 | -1.15% | 3 |
| Dec 30, 2025 | 17.82 | 17.90 | 17.82 | 17.90 | 17.72 | 0.39% | 26 |
| Dec 29, 2025 | 17.83 | 17.83 | 17.83 | 17.83 | 17.65 | -0.65% | - |
| Dec 23, 2025 | 17.94 | 17.94 | 17.94 | 17.94 | 17.77 | -0.40% | - |
| Dec 22, 2025 | 18.02 | 18.02 | 18.02 | 18.02 | 17.84 | 0.57% | - |
| Dec 19, 2025 | 17.91 | 17.91 | 17.91 | 17.91 | 17.74 | - | - |
| Dec 18, 2025 | 17.91 | 17.91 | 17.91 | 17.91 | 17.74 | 1.03% | - |
| Dec 17, 2025 | 17.59 | 17.73 | 17.59 | 17.73 | 17.56 | 1.73% | 223 |
| Dec 16, 2025 | 17.18 | 17.43 | 17.18 | 17.43 | 17.26 | 0.01% | 100 |
| Dec 15, 2025 | 17.43 | 17.43 | 17.43 | 17.43 | 17.26 | -1.17% | - |
| Dec 12, 2025 | 17.63 | 17.63 | 17.63 | 17.63 | 17.46 | -0.09% | - |
| Dec 11, 2025 | 17.65 | 17.65 | 17.65 | 17.65 | 17.48 | 1.07% | - |
| Dec 10, 2025 | 17.46 | 17.46 | 17.46 | 17.46 | 17.29 | 0.23% | - |
| Dec 9, 2025 | 17.42 | 17.42 | 17.42 | 17.42 | 17.25 | 7.33% | 33 |
| Dec 8, 2025 | 16.23 | 16.23 | 16.23 | 16.23 | 16.07 | 2.36% | - |
| Dec 5, 2025 | 15.86 | 15.86 | 15.86 | 15.86 | 15.70 | - | - |
| Dec 4, 2025 | 15.86 | 15.86 | 15.86 | 15.86 | 15.70 | - | 60 |
| Dec 3, 2025 | 15.86 | 15.86 | 15.86 | 15.86 | 15.70 | -0.15% | - |
| Dec 2, 2025 | 15.98 | 15.98 | 15.88 | 15.88 | 15.73 | -0.65% | 1,361 |
| Dec 1, 2025 | 15.99 | 15.99 | 15.99 | 15.99 | 15.66 | 0.30% | - |
| Nov 28, 2025 | 15.94 | 15.94 | 15.94 | 15.94 | 15.61 | 1.23% | - |
| Nov 27, 2025 | 15.75 | 15.75 | 15.75 | 15.75 | 15.42 | -1.51% | - |
| Nov 26, 2025 | 15.99 | 15.99 | 15.99 | 15.99 | 15.66 | 0.63% | - |
| Nov 25, 2025 | 15.89 | 15.89 | 15.89 | 15.89 | 15.56 | 2.42% | - |
| Nov 24, 2025 | 15.51 | 15.51 | 15.51 | 15.51 | 15.19 | 0.65% | - |
| Nov 21, 2025 | 15.41 | 15.41 | 15.41 | 15.41 | 15.09 | 1.22% | - |
| Nov 20, 2025 | 15.23 | 15.23 | 15.23 | 15.23 | 14.91 | 1.62% | - |
| Nov 19, 2025 | 14.98 | 14.98 | 14.98 | 14.98 | 14.67 | 0.28% | - |
| Nov 18, 2025 | 14.94 | 14.94 | 14.94 | 14.94 | 14.63 | -0.53% | - |
| Nov 17, 2025 | 15.02 | 15.02 | 15.02 | 15.02 | 14.71 | -0.42% | - |
| Nov 14, 2025 | 15.09 | 15.09 | 15.09 | 15.09 | 14.77 | -1.85% | - |
| Nov 13, 2025 | 15.37 | 15.37 | 15.37 | 15.37 | 15.05 | -0.62% | - |
| Nov 12, 2025 | 15.47 | 15.47 | 15.47 | 15.47 | 15.15 | -1.35% | - |
| Nov 11, 2025 | 15.68 | 15.68 | 15.68 | 15.68 | 15.35 | 0.32% | - |
| Nov 10, 2025 | 15.51 | 15.63 | 15.51 | 15.63 | 15.30 | 3.07% | 1,382 |
| Nov 7, 2025 | 15.16 | 15.16 | 15.16 | 15.16 | 14.85 | 0.53% | - |
| Nov 6, 2025 | 15.10 | 15.10 | 15.08 | 15.08 | 14.77 | -0.34% | 724 |
| Nov 5, 2025 | 15.13 | 15.13 | 15.13 | 15.13 | 14.82 | -0.25% | - |
| Nov 4, 2025 | 15.17 | 15.17 | 15.17 | 15.17 | 14.86 | -0.20% | - |
| Nov 3, 2025 | 15.12 | 15.20 | 15.05 | 15.20 | 14.89 | - | 7,128 |
| Oct 31, 2025 | 15.14 | 15.20 | 15.14 | 15.20 | 14.89 | -0.47% | 2,314 |
| Oct 30, 2025 | 15.33 | 15.33 | 15.27 | 15.27 | 14.96 | 0.87% | 77 |
| Oct 29, 2025 | 15.14 | 15.14 | 15.14 | 15.14 | 14.83 | 0.80% | - |
| Oct 28, 2025 | 15.02 | 15.02 | 15.02 | 15.02 | 14.71 | -0.70% | - |
| Oct 27, 2025 | 15.13 | 15.13 | 15.13 | 15.13 | 14.81 | -1.63% | - |
| Oct 24, 2025 | 15.38 | 15.38 | 15.38 | 15.38 | 15.06 | 2.11% | - |
| Oct 23, 2025 | 15.06 | 15.06 | 15.06 | 15.06 | 14.75 | -1.05% | - |
| Oct 22, 2025 | 15.22 | 15.22 | 15.22 | 15.22 | 14.90 | 0.71% | - |
| Oct 21, 2025 | 14.91 | 15.11 | 14.91 | 15.11 | 14.80 | 2.00% | 150 |
| Oct 20, 2025 | 14.70 | 14.82 | 14.70 | 14.82 | 14.51 | 2.02% | 1 |
| Oct 17, 2025 | 14.68 | 14.68 | 14.52 | 14.52 | 14.22 | -5.05% | 335 |
| Oct 15, 2025 | 15.26 | 15.29 | 15.26 | 15.29 | 14.98 | -0.73% | 17 |
| Oct 14, 2025 | 15.40 | 15.42 | 15.40 | 15.41 | 15.09 | 1.30% | 826 |
| Oct 13, 2025 | 15.21 | 15.21 | 15.21 | 15.21 | 14.89 | -3.59% | - |
| Oct 9, 2025 | 15.53 | 15.77 | 15.53 | 15.77 | 15.45 | -0.59% | 50 |
| Oct 8, 2025 | 15.87 | 15.87 | 15.87 | 15.87 | 15.54 | -0.26% | - |
| Oct 7, 2025 | 16.15 | 16.15 | 15.91 | 15.91 | 15.58 | -0.85% | 635 |
| Oct 6, 2025 | 16.22 | 16.22 | 16.05 | 16.05 | 15.71 | 1.60% | 31 |
| Oct 3, 2025 | 15.79 | 15.79 | 15.79 | 15.79 | 15.47 | 0.93% | - |
| Oct 2, 2025 | 15.65 | 15.65 | 15.65 | 15.65 | 15.32 | -1.01% | - |
| Oct 1, 2025 | 15.88 | 15.90 | 15.77 | 15.81 | 15.48 | 0.56% | 8,760 |
| Sep 30, 2025 | 15.72 | 15.72 | 15.72 | 15.72 | 15.39 | -1.23% | - |
| Sep 29, 2025 | 15.92 | 15.92 | 15.92 | 15.92 | 15.59 | -1.52% | - |
| Sep 26, 2025 | 16.16 | 16.16 | 16.16 | 16.16 | 15.83 | 0.17% | - |
| Sep 25, 2025 | 16.13 | 16.13 | 16.13 | 16.13 | 15.80 | 0.75% | - |
| Sep 24, 2025 | 16.01 | 16.01 | 16.01 | 16.01 | 15.68 | -0.36% | - |
| Sep 23, 2025 | 16.00 | 16.10 | 16.00 | 16.07 | 15.74 | 0.02% | 18 |
| Sep 22, 2025 | 16.07 | 16.07 | 16.07 | 16.07 | 15.73 | -0.85% | - |
| Sep 19, 2025 | 16.21 | 16.21 | 16.21 | 16.21 | 15.87 | 0.75% | - |