Keyrus S.A. (FRA:5UP)
Germany
· Delayed Price · Currency is EUR 7.74
-0.14 (-1.78%)
At close: Dec 5, 2025
Keyrus Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 7.72 | 7.88 | 7.72 | 7.74 | 7.74 | -1.78% | - |
| Dec 4, 2025 | 7.70 | 7.88 | 7.70 | 7.88 | 7.88 | - | - |
| Dec 3, 2025 | 7.68 | 7.88 | 7.68 | 7.88 | 7.88 | - | - |
| Dec 2, 2025 | 7.72 | 7.88 | 7.72 | 7.88 | 7.88 | -0.51% | - |
| Dec 1, 2025 | 8.08 | 8.28 | 7.92 | 7.92 | 7.92 | -4.35% | - |
| Nov 28, 2025 | 8.06 | 8.28 | 8.06 | 8.28 | 8.28 | 0.24% | - |
| Nov 27, 2025 | 8.02 | 8.26 | 8.02 | 8.26 | 8.26 | 0.24% | - |
| Nov 26, 2025 | 8.10 | 8.28 | 8.10 | 8.24 | 8.24 | -0.48% | - |
| Nov 25, 2025 | 8.14 | 8.30 | 8.14 | 8.28 | 8.28 | -1.66% | - |
| Nov 24, 2025 | 8.06 | 8.42 | 8.06 | 8.42 | 8.42 | 1.20% | - |
| Nov 21, 2025 | 8.24 | 8.44 | 8.24 | 8.32 | 8.32 | -1.42% | - |
| Nov 20, 2025 | 8.26 | 8.54 | 8.26 | 8.44 | 8.44 | -1.63% | - |
| Nov 19, 2025 | 8.46 | 8.64 | 8.46 | 8.58 | 8.58 | 2.39% | - |
| Nov 18, 2025 | 8.04 | 8.38 | 8.04 | 8.38 | 8.38 | 0.96% | - |
| Nov 17, 2025 | 7.92 | 8.30 | 7.92 | 8.30 | 8.30 | 4.53% | - |
| Nov 14, 2025 | 7.68 | 7.94 | 7.68 | 7.94 | 7.94 | 1.53% | - |
| Nov 13, 2025 | 7.76 | 7.92 | 7.76 | 7.82 | 7.82 | -1.26% | - |
| Nov 12, 2025 | 7.72 | 7.92 | 7.72 | 7.92 | 7.92 | 0.25% | - |
| Nov 11, 2025 | 7.78 | 7.90 | 7.72 | 7.90 | 7.90 | -12.22% | - |
| Nov 10, 2025 | 7.16 | 9.00 | 7.16 | 9.00 | 9.00 | 20.32% | 116 |
| Nov 7, 2025 | 7.28 | 7.48 | 7.28 | 7.48 | 7.48 | 1.36% | - |
| Nov 6, 2025 | 7.26 | 7.38 | 7.26 | 7.38 | 7.38 | - | - |
| Nov 5, 2025 | 7.16 | 7.38 | 7.16 | 7.38 | 7.38 | 0.82% | - |
| Nov 4, 2025 | 7.04 | 7.32 | 7.04 | 7.32 | 7.32 | 1.39% | - |
| Nov 3, 2025 | 6.68 | 7.22 | 6.68 | 7.22 | 7.22 | 5.25% | - |
| Oct 31, 2025 | 6.70 | 6.86 | 6.70 | 6.86 | 6.86 | -0.58% | - |
| Oct 30, 2025 | 6.72 | 6.90 | 6.72 | 6.90 | 6.90 | 0.58% | - |
| Oct 29, 2025 | 6.70 | 6.86 | 6.70 | 6.86 | 6.86 | - | - |
| Oct 28, 2025 | 6.66 | 6.86 | 6.66 | 6.86 | 6.86 | 0.29% | - |
| Oct 27, 2025 | 6.64 | 6.84 | 6.64 | 6.84 | 6.84 | 0.59% | - |
| Oct 24, 2025 | 6.64 | 6.80 | 6.64 | 6.80 | 6.80 | 0.59% | - |
| Oct 23, 2025 | 6.44 | 6.76 | 6.44 | 6.76 | 6.76 | 2.11% | - |
| Oct 22, 2025 | 6.50 | 6.62 | 6.50 | 6.62 | 6.62 | - | - |
| Oct 21, 2025 | 6.48 | 6.62 | 6.48 | 6.62 | 6.62 | - | - |
| Oct 20, 2025 | 6.50 | 6.62 | 6.50 | 6.62 | 6.62 | - | - |
| Oct 17, 2025 | 6.44 | 6.62 | 6.44 | 6.62 | 6.62 | 0.61% | - |
| Oct 16, 2025 | 6.44 | 6.58 | 6.44 | 6.58 | 6.58 | 0.30% | - |
| Oct 15, 2025 | 6.48 | 6.66 | 6.48 | 6.56 | 6.56 | -0.30% | - |
| Oct 14, 2025 | 6.40 | 6.58 | 6.40 | 6.58 | 6.58 | - | - |
| Oct 13, 2025 | 6.50 | 6.58 | 6.50 | 6.58 | 6.58 | -1.20% | - |
| Oct 10, 2025 | 6.54 | 6.66 | 6.54 | 6.66 | 6.66 | - | - |
| Oct 9, 2025 | 6.42 | 6.66 | 6.42 | 6.66 | 6.66 | 1.22% | - |
| Oct 8, 2025 | 6.30 | 6.58 | 6.30 | 6.58 | 6.58 | 0.61% | - |
| Oct 7, 2025 | 6.48 | 6.58 | 6.46 | 6.54 | 6.54 | -0.91% | - |
| Oct 6, 2025 | 6.60 | 6.76 | 6.60 | 6.60 | 6.60 | -2.37% | - |
| Oct 3, 2025 | 6.66 | 6.84 | 6.66 | 6.76 | 6.76 | -2.31% | - |
| Oct 2, 2025 | 6.84 | 7.04 | 6.84 | 6.92 | 6.92 | -1.70% | - |
| Oct 1, 2025 | 6.84 | 7.04 | 6.84 | 7.04 | 7.04 | -1.12% | - |
| Sep 30, 2025 | 6.92 | 7.12 | 6.92 | 7.12 | 7.12 | -1.11% | - |
| Sep 29, 2025 | 7.12 | 7.20 | 7.12 | 7.20 | 7.20 | -0.83% | - |
| Sep 26, 2025 | 7.04 | 7.26 | 7.04 | 7.26 | 7.26 | 0.55% | - |
| Sep 25, 2025 | 7.02 | 7.22 | 7.02 | 7.22 | 7.22 | 0.28% | - |
| Sep 24, 2025 | 7.04 | 7.20 | 7.04 | 7.20 | 7.20 | - | - |
| Sep 23, 2025 | 6.94 | 7.20 | 6.94 | 7.20 | 7.20 | 0.84% | - |
| Sep 22, 2025 | 6.94 | 7.16 | 6.94 | 7.14 | 7.14 | -0.28% | - |
| Sep 19, 2025 | 7.04 | 7.16 | 7.04 | 7.16 | 7.16 | -0.83% | - |
| Sep 18, 2025 | 7.04 | 7.22 | 7.04 | 7.22 | 7.22 | - | - |
| Sep 17, 2025 | 7.10 | 7.32 | 7.10 | 7.22 | 7.22 | -1.10% | - |
| Sep 16, 2025 | 7.14 | 7.32 | 7.14 | 7.30 | 7.30 | -0.27% | - |
| Sep 15, 2025 | 7.16 | 7.36 | 7.16 | 7.32 | 7.32 | -0.54% | - |
| Sep 12, 2025 | 7.18 | 7.38 | 7.18 | 7.36 | 7.36 | -0.54% | - |
| Sep 11, 2025 | 7.20 | 7.40 | 7.20 | 7.40 | 7.40 | 0.27% | - |
| Sep 10, 2025 | 7.20 | 7.38 | 7.20 | 7.38 | 7.38 | - | - |
| Sep 9, 2025 | 7.16 | 7.38 | 7.16 | 7.38 | 7.38 | - | - |
| Sep 8, 2025 | 7.22 | 7.38 | 7.22 | 7.38 | 7.38 | 0.27% | - |
| Sep 5, 2025 | 7.22 | 7.36 | 7.22 | 7.36 | 7.36 | -0.27% | - |
| Sep 4, 2025 | 7.20 | 7.38 | 7.20 | 7.38 | 7.38 | 0.27% | - |
| Sep 3, 2025 | 7.16 | 7.36 | 7.16 | 7.36 | 7.36 | 0.27% | - |
| Sep 2, 2025 | 7.14 | 7.34 | 7.14 | 7.34 | 7.34 | - | - |
| Sep 1, 2025 | 7.16 | 7.34 | 7.16 | 7.34 | 7.34 | - | - |
| Aug 29, 2025 | 7.08 | 7.34 | 7.08 | 7.34 | 7.34 | 0.82% | - |
| Aug 28, 2025 | 7.04 | 7.28 | 7.04 | 7.28 | 7.28 | 0.55% | - |
| Aug 27, 2025 | 7.04 | 7.24 | 7.04 | 7.24 | 7.24 | 0.28% | - |
| Aug 26, 2025 | 7.04 | 7.24 | 7.04 | 7.22 | 7.22 | -0.28% | - |
| Aug 25, 2025 | 7.04 | 7.24 | 7.04 | 7.24 | 7.24 | -0.82% | - |
| Aug 22, 2025 | 7.10 | 7.30 | 7.10 | 7.30 | 7.30 | - | - |
| Aug 21, 2025 | 7.10 | 7.30 | 7.10 | 7.30 | 7.30 | - | - |
| Aug 20, 2025 | 7.10 | 7.30 | 7.10 | 7.30 | 7.30 | - | - |
| Aug 19, 2025 | 7.10 | 7.30 | 7.10 | 7.30 | 7.30 | 0.27% | - |
| Aug 18, 2025 | 7.06 | 7.28 | 7.06 | 7.28 | 7.28 | 0.55% | - |
| Aug 15, 2025 | 7.06 | 7.24 | 7.06 | 7.24 | 7.24 | - | - |
| Aug 14, 2025 | 7.06 | 7.24 | 7.06 | 7.24 | 7.24 | - | - |
| Aug 13, 2025 | 7.06 | 7.24 | 7.06 | 7.24 | 7.24 | - | - |
| Aug 12, 2025 | 7.06 | 7.24 | 7.06 | 7.24 | 7.24 | 0.28% | - |
| Aug 11, 2025 | 7.04 | 7.22 | 7.04 | 7.22 | 7.22 | - | - |
| Aug 8, 2025 | 6.96 | 7.22 | 6.96 | 7.22 | 7.22 | 1.40% | - |
| Aug 7, 2025 | 7.18 | 7.38 | 7.12 | 7.12 | 7.12 | -3.00% | - |
| Aug 6, 2025 | 7.18 | 7.38 | 7.18 | 7.34 | 7.34 | -0.54% | - |
| Aug 5, 2025 | 7.24 | 7.44 | 7.24 | 7.38 | 7.38 | -0.54% | - |
| Aug 4, 2025 | 7.24 | 7.42 | 7.24 | 7.42 | 7.42 | -0.27% | - |
| Aug 1, 2025 | 7.24 | 7.44 | 7.24 | 7.44 | 7.44 | -0.27% | - |
| Jul 31, 2025 | 7.30 | 7.46 | 7.30 | 7.46 | 7.46 | -0.80% | - |
| Jul 30, 2025 | 7.30 | 7.52 | 7.30 | 7.52 | 7.52 | 0.80% | - |
| Jul 29, 2025 | 7.26 | 7.46 | 7.26 | 7.46 | 7.46 | - | - |
| Jul 28, 2025 | 7.26 | 7.46 | 7.26 | 7.46 | 7.46 | - | - |
| Jul 25, 2025 | 7.30 | 7.46 | 7.30 | 7.46 | 7.46 | -0.80% | - |
| Jul 24, 2025 | 7.38 | 7.60 | 7.38 | 7.52 | 7.52 | -1.05% | - |
| Jul 23, 2025 | 7.36 | 7.60 | 7.36 | 7.60 | 7.60 | 0.26% | - |
| Jul 22, 2025 | 7.40 | 7.58 | 7.40 | 7.58 | 7.58 | - | - |
| Jul 21, 2025 | 7.36 | 7.58 | 7.36 | 7.58 | 7.58 | 0.26% | - |