UK markets open in 1 hour 1 minute

Keyrus S.A. (ALKEY.PA)

Paris - Paris Delayed price. Currency in EUR
Add to watchlist
7.00+0.02 (+0.29%)
At close: 12:38PM CEST
Time period:
23 May 2023 - 23 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
22 May 20247.007.007.007.007.004,865
21 May 20247.047.046.986.986.985,645
20 May 20247.007.007.007.007.001
17 May 20247.027.027.027.027.021
16 May 20247.007.027.007.027.0211
15 May 20247.007.006.967.007.005,131
14 May 20246.907.006.687.007.005,214
13 May 20246.906.906.906.906.901
10 May 20246.906.906.886.906.90569
09 May 20246.906.906.906.906.90101
08 May 20246.946.946.926.926.92254
07 May 20246.946.946.946.946.941
06 May 20246.926.926.926.926.9217
03 May 20246.946.946.926.926.921,074
02 May 20246.946.966.946.966.96313
30 Apr 20246.946.946.946.946.94462
29 Apr 20246.946.966.946.966.962
26 Apr 20246.966.966.946.946.9444
25 Apr 20246.946.966.946.966.961,186
24 Apr 20246.986.986.946.946.94171
23 Apr 20246.986.986.986.986.98-
22 Apr 20247.007.006.906.986.982,501
19 Apr 20246.987.006.947.007.002,751
18 Apr 20247.027.026.907.007.001,613
17 Apr 20247.047.047.007.047.045,101
16 Apr 20247.047.047.047.047.041
15 Apr 20247.047.067.047.047.041,181
12 Apr 20247.007.027.007.027.0210,659
11 Apr 20247.067.067.007.007.00409
10 Apr 20246.967.086.947.067.063,616
09 Apr 20246.966.966.966.966.961
08 Apr 20246.986.986.966.966.9634
05 Apr 20247.007.006.966.966.963,415
04 Apr 20247.007.026.967.007.009,388
03 Apr 20247.027.086.806.986.988,172
02 Apr 20246.887.006.886.966.968,044
28 Mar 20246.907.046.866.866.868,552
27 Mar 20246.767.006.766.886.883,771
26 Mar 20246.746.746.746.746.741
25 Mar 20246.766.786.746.746.741,216
22 Mar 20246.906.906.826.826.82521
21 Mar 20246.926.946.866.906.901,598
20 Mar 20246.687.006.406.926.92375,527
19 Mar 20246.666.746.566.686.684,673
18 Mar 20246.666.666.666.666.661
15 Mar 20246.686.686.666.666.66209
14 Mar 20246.626.706.606.706.702,391
13 Mar 20246.626.626.626.626.621
12 Mar 20246.646.646.606.606.6051
11 Mar 20246.526.666.526.646.641,008
08 Mar 20246.506.706.506.506.504,761
07 Mar 20246.546.546.466.486.48688
06 Mar 20246.546.546.546.546.541
05 Mar 20246.586.586.526.526.52213
04 Mar 20246.466.566.466.566.561,317
01 Mar 20246.606.606.606.606.601
29 Feb 20246.606.606.606.606.60332
28 Feb 20246.686.706.686.706.70775
27 Feb 20246.686.686.686.686.681
26 Feb 20246.726.726.706.706.70238
23 Feb 20246.726.726.726.726.721
22 Feb 20246.706.706.706.706.7039
21 Feb 20246.666.706.666.706.70891
20 Feb 20246.866.866.866.866.862,370
19 Feb 20246.466.906.466.866.864,010
16 Feb 20246.646.646.646.646.648
15 Feb 20246.646.646.646.646.641
14 Feb 20246.646.646.626.626.6247
13 Feb 20246.646.646.646.646.641
12 Feb 20246.566.646.566.646.64520
09 Feb 20246.566.566.566.566.561
08 Feb 20246.806.806.546.546.54501
07 Feb 20246.806.806.526.806.805,227
06 Feb 20246.486.846.486.846.847,066
05 Feb 20246.666.666.146.426.425,801
02 Feb 20246.686.686.686.686.6811
01 Feb 20246.626.686.626.686.6816
31 Jan 20246.606.606.606.606.602
30 Jan 20246.686.686.686.686.681
29 Jan 20246.686.686.686.686.681
26 Jan 20246.606.686.606.686.68679
25 Jan 20246.666.686.666.686.68201
24 Jan 20246.666.666.666.666.661
23 Jan 20246.686.686.686.686.681
22 Jan 20246.726.726.706.706.70109
19 Jan 20246.706.726.706.726.7218
18 Jan 20246.746.746.706.706.7014
17 Jan 20246.766.766.746.746.74134
16 Jan 20246.746.746.746.746.7465
15 Jan 20246.746.746.746.746.74-
12 Jan 20246.746.766.746.746.74108
11 Jan 20246.746.746.746.746.741
10 Jan 20246.766.766.766.766.7621
09 Jan 20246.746.766.746.766.762
08 Jan 20246.666.766.606.746.742,493
05 Jan 20246.746.766.746.766.764
04 Jan 20246.746.746.746.746.7419
03 Jan 20246.766.766.746.766.7664
02 Jan 20246.746.766.746.746.7410
29 Dec 20236.766.806.766.766.76261
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...