Skip to main content
KeyCorp (VIE:KEY)
Austria flag Austria · Delayed Price · Currency is EUR
18.70
+0.14 (0.78%)
At close: Apr 27, 2026

KeyCorp Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 27, 202618.4118.7018.3518.7018.700.78%-
Apr 24, 202618.7718.8218.5518.5518.55-1.59%-
Apr 23, 202618.7318.9118.7318.8518.85-0.48%-
Apr 22, 202618.9319.0218.9118.9418.94-0.29%-
Apr 21, 202618.8619.0018.8619.0019.001.50%-
Apr 20, 202618.4718.7218.4418.7218.720.78%-
Apr 17, 202618.5918.6318.4918.5718.571.12%-
Apr 16, 202618.0618.3718.0618.3718.37--
Apr 15, 202618.5418.5418.2518.3718.37-0.05%-
Apr 14, 202618.4818.4818.3418.3818.380.99%-
Apr 13, 202618.2618.2618.1518.2018.20-0.79%-
Apr 10, 202618.4418.4518.3418.3418.340.11%-
Apr 9, 202618.1918.3217.9918.3218.321.02%-
Apr 8, 202618.1618.1818.0018.1418.142.00%-
Apr 7, 202617.7617.8717.7617.7817.780.83%-
Apr 2, 202617.4217.6317.3817.6317.630.32%-
Apr 1, 202617.2317.5817.2317.5817.582.35%-
Mar 31, 202617.1117.1917.0817.1717.170.52%-
Mar 30, 202616.9717.0916.9717.0917.090.29%-
Mar 27, 202617.3617.3617.0217.0417.04-0.49%-
Mar 26, 202617.2617.2617.0917.1217.12-0.65%-
Mar 25, 202617.2917.2917.2317.2317.23-0.43%-
Mar 24, 202616.9817.3116.9117.3117.311.67%-
Mar 23, 202616.6217.1316.6217.0217.021.76%-
Mar 20, 202616.6316.7416.5716.7316.730.94%-
Mar 19, 202616.6416.6416.3316.5716.57-0.28%-
Mar 18, 202616.6616.6616.6216.6216.620.54%-
Mar 17, 202616.3816.6016.3816.5316.53-0.22%-
Mar 16, 202616.6216.6616.5416.5616.56-1.19%-
Mar 13, 202616.8316.9116.7616.7616.760.67%-
Mar 12, 202616.9016.9116.6016.6516.65-1.39%-
Mar 11, 202617.0917.1316.8316.8916.89-1.33%-
Mar 10, 202616.8717.1116.8717.1117.113.23%-
Mar 9, 202616.7616.9816.4816.5816.58-2.07%961
Mar 6, 202617.5717.6016.9316.9316.93-3.84%-
Mar 5, 202617.7717.7717.6017.6017.60-0.62%-
Mar 4, 202617.5717.7217.5717.7117.710.79%-
Mar 3, 202617.5817.5817.4417.5817.58-0.58%-
Feb 27, 202618.4218.4417.6817.6817.50-4.44%-
Feb 26, 202618.1418.5018.0718.5018.322.64%-
Feb 25, 202617.8118.0217.8118.0217.851.96%-
Feb 24, 202617.8518.1117.6817.6817.50-2.31%-
Feb 23, 202618.7018.9018.1018.1017.92-1.71%616
Feb 20, 202618.5718.5918.4118.4118.23-0.28%-
Feb 19, 202618.5518.6118.4618.4618.28-1.12%-
Feb 18, 202618.3618.6718.3618.6718.491.67%-
Feb 17, 202618.3318.5418.3318.3718.180.14%-
Feb 16, 202618.3418.3718.3418.3418.160.78%-
Feb 13, 202618.4518.4518.2018.2018.02-1.02%-
Feb 12, 202619.0519.1618.3918.3918.20-4.46%-
Feb 11, 202619.2919.4919.2119.2419.05-0.72%-
Feb 10, 202619.3319.3819.3119.3819.19-0.82%-
Feb 9, 202619.6119.6119.4319.5419.35-0.06%-
Feb 6, 202619.2419.5619.2419.5619.362.84%-
Feb 5, 202619.1719.2118.9919.0218.83-1.67%1,367
Feb 4, 202618.9219.3418.8919.3419.152.43%-
Feb 3, 202618.6318.8818.5818.8818.691.65%-
Feb 2, 202618.0218.5717.9818.5718.392.91%-
Jan 30, 202618.1818.1817.8418.0517.870.33%-
Jan 29, 202617.7918.0117.7917.9917.811.00%-
Jan 28, 202617.9117.9217.8117.8117.630.45%-
Jan 27, 202617.9718.1417.6517.7317.55-0.42%5
Jan 26, 202617.8117.8617.7417.8017.63-0.90%-
Jan 23, 202618.3818.4417.9717.9717.79-4.05%-
Jan 22, 202618.5818.7218.3418.7218.540.92%-
Jan 21, 202618.0418.5517.9518.5518.373.57%-
Jan 20, 202617.8817.9117.5517.9117.74-0.62%-
Jan 19, 202618.0618.0618.0318.0317.85-1.18%-
Jan 16, 202618.3218.3218.1818.2418.06-0.28%-
Jan 15, 202618.0118.2917.9818.2918.111.71%-
Jan 14, 202617.8718.0417.8617.9917.81-0.22%-
Jan 13, 202618.0618.1418.0018.0317.85-0.03%-
Jan 12, 202618.0618.0617.9918.0317.85-2.62%-
Jan 9, 202618.4418.5518.4418.5218.33-0.43%-
Jan 8, 202618.1918.6018.1518.6018.411.67%-
Jan 7, 202618.4818.4818.2918.2918.11-0.21%-
Jan 6, 202618.1418.3318.0318.3318.15-0.12%-
Jan 5, 202617.9418.3517.8018.3518.173.86%-
Jan 2, 202617.6217.7617.6217.6717.49-1.06%-
Dec 30, 202517.8017.8617.8017.8617.680.03%-
Dec 29, 202517.9818.0117.8517.8517.68-0.19%-
Dec 23, 202518.0018.0117.8917.8917.71-0.61%-
Dec 22, 202517.9118.0017.8118.0017.820.50%-
Dec 19, 202517.8417.9417.8117.9117.730.10%-
Dec 18, 202517.7217.8917.6917.8917.710.98%-
Dec 17, 202517.5817.7217.5817.7217.541.61%-
Dec 16, 202517.3617.8717.3617.4417.26-0.07%-
Dec 15, 202517.6617.7417.4517.4517.27-1.11%-
Dec 12, 202517.6617.7517.6417.6417.470.15%1,258
Dec 11, 202517.5317.6217.4317.6217.441.06%-
Dec 10, 202517.1817.4317.0917.4317.260.43%-
Dec 9, 202516.6717.3616.6517.3617.193.79%-
Dec 8, 202516.5416.7316.5416.7316.560.06%-
Dec 5, 202516.4016.7216.3716.7216.552.30%350
Dec 4, 202516.0816.3416.0316.3416.183.10%-
Dec 3, 202515.7415.8515.7115.8515.69--
Dec 2, 202515.8415.9215.8415.8515.69-0.58%-
Nov 28, 202515.8415.9415.8415.9415.611.22%-
Nov 27, 202515.8615.8615.7515.7515.42-1.29%-
Nov 26, 202515.8815.9515.8515.9515.620.52%-