Keyrus SA ALKEY
EURONEXT · France · Technology Services
€7.840.00 (0.00%)
Market open· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | €7.84 | -2.24% | €7.84 | €7.84 | €7.84 | 1 |
| 2026-09-30 | €8.02 | 0.00% | €8.02 | €8.18 | €7.96 | 2.30K |
| 2026-09-29 | €8.02 | -0.99% | €8.10 | €8.10 | €8.02 | 275 |
| 2026-09-28 | €8.10 | 0.00% | €8.10 | €8.18 | €8.10 | 526 |
| 2026-09-25 | €8.10 | +0.25% | €8.10 | €8.18 | €8.10 | 143 |
| 2026-09-24 | €8.08 | -0.25% | €8.10 | €8.10 | €8.08 | 180 |
| 2026-09-23 | €8.10 | +0.50% | €8.02 | €8.10 | €8.02 | 1.24K |
| 2026-09-22 | €8.06 | 0.00% | €8.08 | €8.08 | €8.06 | 1.83K |
| 2026-09-21 | €8.06 | -0.98% | €8.14 | €8.14 | €8.06 | 382 |
| 2026-09-18 | €8.14 | +1.75% | €8.02 | €8.14 | €8.02 | 1.31K |
| 2026-09-17 | €8.00 | -0.25% | €8.02 | €8.04 | €8.00 | 1.24K |
| 2026-09-16 | €8.02 | -0.25% | €8.04 | €8.04 | €8.00 | 635 |
| 2026-09-15 | €8.04 | -1.95% | €8.22 | €8.24 | €7.96 | 3.40K |
| 2026-09-14 | €8.20 | 0.00% | €8.20 | €8.22 | €8.20 | 481 |
| 2026-09-11 | €8.20 | -0.24% | €8.22 | €8.22 | €8.14 | 215 |
| 2026-09-10 | €8.22 | -0.96% | €8.30 | €8.30 | €8.22 | 291 |
| 2026-09-09 | €8.30 | 0.00% | €8.32 | €8.32 | €8.24 | 50.09K |
| 2026-09-08 | €8.30 | -0.95% | €8.38 | €8.38 | €8.30 | 146 |
| 2026-09-07 | €8.38 | 0.00% | €8.46 | €8.46 | €8.22 | 264 |
| 2026-09-04 | €8.38 | -0.95% | €8.46 | €8.54 | €8.36 | 2.80K |
| 2026-09-03 | €8.46 | +1.44% | €8.34 | €8.46 | €8.34 | 2.23K |
| 2026-09-02 | €8.34 | +3.47% | €8.08 | €8.40 | €8.06 | 1.79K |
| 2026-09-01 | €8.06 | +1.26% | €7.98 | €8.06 | €7.84 | 1.63K |
| 2026-08-31 | €7.96 | 0.00% | €7.92 | €7.98 | €7.92 | 1.60K |
| 2026-08-28 | €7.96 | +0.76% | €7.92 | €7.96 | €7.92 | 264 |
| 2026-08-27 | €7.90 | 0.00% | €7.92 | €7.92 | €7.90 | 46 |
| 2026-08-26 | €7.90 | 0.00% | €7.92 | €7.92 | €7.90 | 253 |
| 2026-08-25 | €7.90 | 0.00% | €7.90 | €7.90 | €7.90 | 24 |
| 2026-08-24 | €7.90 | +0.51% | €7.86 | €7.90 | €7.76 | 358 |
| 2026-08-21 | €7.86 | +0.26% | €7.84 | €7.86 | €7.84 | 194 |
| 2026-08-20 | €7.84 | -2.00% | €8.00 | €8.00 | €7.58 | 2.78K |
| 2026-08-19 | €8.00 | -0.99% | €8.08 | €8.08 | €8.00 | 270 |
| 2026-08-18 | €8.08 | -1.46% | €8.20 | €8.20 | €8.02 | 1.58K |
| 2026-08-17 | €8.20 | +0.74% | €8.14 | €8.20 | €8.10 | 66 |
| 2026-08-14 | €8.14 | +0.49% | €8.12 | €8.14 | €8.10 | 387 |
| 2026-08-13 | €8.10 | +1.00% | €8.04 | €8.14 | €8.04 | 1.22K |
| 2026-08-12 | €8.02 | 0.00% | €8.02 | €8.02 | €8.02 | 583 |
| 2026-08-11 | €8.02 | 0.00% | €8.02 | €8.02 | €8.02 | 73 |
| 2026-08-10 | €8.02 | +0.50% | €8.02 | €8.10 | €8.02 | 963 |
| 2026-08-07 | €7.98 | -1.97% | €8.14 | €8.14 | €7.98 | 1.40K |
| 2026-08-06 | €8.14 | +2.52% | €7.94 | €8.14 | €7.92 | 1.04K |
| 2026-08-05 | €7.94 | +0.51% | €7.92 | €7.94 | €7.92 | 73 |
| 2026-08-04 | €7.90 | +3.95% | €7.62 | €8.36 | €7.62 | 3.21K |
| 2026-08-03 | €7.60 | -0.52% | €7.64 | €7.64 | €7.60 | 26 |
| 2026-07-31 | €7.64 | -1.29% | €7.76 | €7.76 | €7.36 | 3.28K |
| 2026-07-30 | €7.74 | -1.02% | €7.82 | €7.82 | €7.74 | 168 |
| 2026-07-29 | €7.82 | +1.03% | €7.74 | €7.82 | €7.74 | 487 |
| 2026-07-28 | €7.74 | -0.51% | €7.78 | €7.78 | €7.74 | 685 |
| 2026-07-27 | €7.78 | 0.00% | €7.74 | €7.78 | €7.70 | 1.09K |
| 2026-07-24 | €7.78 | +2.64% | €7.60 | €7.78 | €7.60 | 937 |
| 2026-07-23 | €7.58 | 0.00% | €7.58 | €7.70 | €7.52 | 1.31K |
| 2026-07-22 | €7.58 | +0.26% | €7.64 | €7.64 | €7.58 | 1.13K |
| 2026-07-21 | €7.56 | -0.26% | €7.58 | €7.64 | €7.54 | 1.72K |
| 2026-07-20 | €7.58 | -0.52% | €7.62 | €7.62 | €7.58 | 395 |
| 2026-07-17 | €7.62 | 0.00% | €7.60 | €7.70 | €7.60 | 646 |
| 2026-07-16 | €7.62 | -0.26% | €7.50 | €7.62 | €7.50 | 3.58K |
| 2026-07-15 | €7.64 | +0.53% | €7.60 | €7.64 | €7.60 | 187 |
| 2026-07-14 | €7.60 | -1.30% | €7.72 | €7.72 | €7.60 | 300 |
| 2026-07-13 | €7.70 | +0.79% | €7.68 | €7.76 | €7.68 | 294 |
| 2026-07-10 | €7.64 | -0.26% | €7.74 | €7.74 | €7.34 | 3.98K |
| 2026-07-09 | €7.66 | -4.49% | €8.02 | €8.02 | €7.66 | 2.13K |
| 2026-07-08 | €8.02 | 0.00% | €8.04 | €8.10 | €8.02 | 300 |
| 2026-07-07 | €8.02 | -2.91% | €8.26 | €8.26 | €8.02 | 689 |
| 2026-07-06 | €8.26 | -2.59% | €8.50 | €8.52 | €8.26 | 1.46K |
| 2026-07-03 | €8.48 | -0.24% | €8.38 | €8.60 | €8.36 | 1.06K |
| 2026-07-02 | €8.50 | +2.41% | €8.28 | €8.50 | €8.28 | 74 |
| 2026-07-01 | €8.30 | +1.47% | €8.20 | €8.30 | €8.18 | 343 |
| 2026-06-30 | €8.18 | +0.74% | €8.20 | €8.20 | €8.12 | 1.06K |
| 2026-06-29 | €8.12 | -0.25% | €8.14 | €8.20 | €8.12 | 157 |
| 2026-06-26 | €8.14 | -0.73% | €8.22 | €8.22 | €8.14 | 1.03K |
| 2026-06-25 | €8.20 | +0.74% | €8.16 | €8.80 | €8.16 | 2.72K |
| 2026-06-24 | €8.14 | 0.00% | €8.12 | €8.78 | €8.10 | 7.15K |
| 2026-06-23 | €8.14 | +9.70% | €7.40 | €8.14 | €7.40 | 5.39K |
| 2026-06-22 | €7.42 | +0.54% | €7.42 | €7.42 | €7.38 | 980 |
| 2026-06-19 | €7.38 | -1.07% | €7.46 | €7.48 | €7.34 | 217 |
| 2026-06-18 | €7.46 | +2.75% | €7.26 | €7.80 | €7.26 | 6.17K |
| 2026-06-17 | €7.26 | -2.42% | €7.42 | €7.42 | €7.16 | 1.85K |
| 2026-06-16 | €7.44 | 0.00% | €7.40 | €7.44 | €7.34 | 996 |
| 2026-06-15 | €7.44 | -0.80% | €7.48 | €7.48 | €7.28 | 2.77K |
| 2026-06-12 | €7.50 | -1.57% | €7.62 | €7.84 | €7.50 | 4.55K |
| 2026-06-11 | €7.62 | +0.26% | €7.60 | €7.78 | €7.60 | 1.09K |
| 2026-06-10 | €7.60 | +2.15% | €7.42 | €7.64 | €7.42 | 1.47K |
| 2026-06-09 | €7.44 | +1.36% | €7.34 | €7.44 | €7.34 | 1.13K |
| 2026-06-08 | €7.34 | +3.38% | €7.12 | €7.34 | €7.12 | 2.38K |
| 2026-06-05 | €7.10 | -2.20% | €7.24 | €7.26 | €7.06 | 1.06K |
| 2026-06-04 | €7.26 | +0.55% | €7.24 | €7.26 | €7.24 | 808 |
| 2026-06-03 | €7.22 | -0.55% | €7.26 | €7.28 | €7.22 | 256 |
| 2026-06-02 | €7.26 | +0.83% | €7.26 | €7.30 | €7.20 | 839 |
| 2026-06-01 | €7.20 | -0.83% | €7.26 | €7.30 | €7.20 | 1.14K |
| 2026-05-29 | €7.26 | +2.83% | €7.08 | €7.28 | €7.08 | 678 |