Keyrus S.A. | Small-cap | Technology
Chart
Table
Comparison
Returns
Calculator
FAQ

Keyrus S.A Historical Price Chart

Keyrus S.A Historical Price Data

DateCloseChange %OpenHighLowVolume
Aug 8, 2025€7.60+1.06%€7.52€7.64€7.52449
Aug 7, 2025€7.52-3.09%€7.78€7.78€7.441.9K
Aug 6, 2025€7.760.00%€7.78€7.80€7.76642
Aug 5, 2025€7.76-0.77%€7.84€7.84€7.76219
Aug 4, 2025€7.820.00%€7.82€7.82€7.80143
Aug 1, 2025€7.820.00%€7.84€7.84€7.82406
Jul 31, 2025€7.82-1.01%€7.90€7.90€7.82318
Jul 30, 2025€7.900.00%€7.92€7.92€7.9018
Jul 29, 2025€7.90+0.77%€7.86€7.90€7.8430
Jul 28, 2025€7.840.00%€7.86€7.90€7.8419
Jul 25, 2025€7.84-0.76%€7.92€7.92€7.82442
Jul 24, 2025€7.90-1.00%€8.02€8.02€7.90845
Jul 23, 2025€7.98+0.25%€8.02€8.02€7.98367
Jul 22, 2025€7.96-0.50%€7.96€8.04€7.96369
Jul 21, 2025€8.00+0.50%€8.00€8.00€7.96147
Jul 18, 2025€7.96+0.25%€7.96€7.96€7.9623
Jul 17, 2025€7.94+0.76%€7.90€8.02€7.90613
Jul 16, 2025€7.88-0.51%€7.92€7.92€7.8860
Jul 15, 2025€7.920.00%€7.92€7.92€7.88142
Jul 14, 2025€7.920.00%€7.94€7.94€7.9249
Jul 11, 2025€7.92-0.75%€8.02€8.02€7.92354
Jul 10, 2025€7.980.00%€8.00€8.02€7.982.1K
Jul 9, 2025€7.98+0.25%€7.96€8.00€7.941.3K
Jul 8, 2025€7.96+1.53%€7.84€7.96€7.82461
Jul 7, 2025€7.84+1.03%€7.82€7.94€7.82366
Jul 4, 2025€7.76-1.77%€7.90€7.94€7.646.3K
Jul 3, 2025€7.90-0.25%€7.90€7.90€7.86587
Jul 2, 2025€7.920.00%€7.90€7.92€7.861.8K
Jul 1, 2025€7.92-0.75%€8.00€8.00€7.90768
Jun 30, 2025€7.98+1.53%€7.92€8.04€7.921.2K
Jun 27, 2025€7.86-0.76%€7.92€7.92€7.861.1K
Jun 26, 2025€7.92+1.54%€7.82€7.98€7.823.4K
Jun 25, 2025€7.800.00%€7.82€7.84€7.765.2K
Jun 24, 2025€7.80+0.52%€7.80€7.80€7.80687
Jun 23, 2025€7.76-0.26%€7.76€7.76€7.761
Jun 20, 2025€7.78+4.01%€7.48€7.80€7.481.3K
Jun 19, 2025€7.48+1.08%€7.42€7.48€7.42941
Jun 18, 2025€7.40-0.27%€7.42€7.42€7.3841
Jun 17, 2025€7.42+0.54%€7.40€7.42€7.40311
Jun 16, 2025€7.38-0.81%€7.40€7.40€7.38408
Jun 13, 2025€7.440.00%€7.46€7.46€7.44390
Jun 12, 2025€7.44-1.06%€7.52€7.52€7.44200
Jun 11, 2025€7.52+1.35%€7.44€7.52€7.4416
Jun 10, 2025€7.42-0.80%€7.48€7.48€7.421.2K
Jun 9, 2025€7.480.00%€7.48€7.48€7.4815
Jun 6, 2025€7.48+0.54%€7.44€7.52€7.321.3K
Jun 5, 2025€7.44-0.80%€7.52€7.52€7.44127
Jun 4, 2025€7.50-0.53%€7.50€7.56€7.501.4K
Jun 3, 2025€7.54-0.26%€7.58€7.58€7.54182
Jun 2, 2025€7.56+2.16%€7.40€7.58€7.40780
May 30, 2025€7.40+0.27%€7.38€7.40€7.38101
May 29, 2025€7.380.00%€7.38€7.38€7.381
May 28, 2025€7.380.00%€7.38€7.38€7.3811
May 27, 2025€7.38-0.27%€7.38€7.38€7.36191
May 26, 2025€7.40+1.09%€7.32€8.04€7.2428.8K
May 23, 2025€7.32+0.55%€7.32€7.32€7.32115
May 22, 2025€7.28+0.55%€7.26€7.28€7.20288
May 21, 2025€7.24+0.56%€7.22€7.24€7.22283
May 20, 2025€7.20-2.96%€7.44€7.44€7.141.6K
May 19, 2025€7.42-0.27%€7.44€7.44€7.424
DateCloseChange %OpenHighLowVolume
Aug 4, 2025€7.60-2.81%€7.82€7.84€7.443.3K
Jul 28, 2025€7.82-0.26%€7.86€7.92€7.82791
Jul 21, 2025€7.84-1.51%€8.00€8.04€7.822.2K
Jul 14, 2025€7.96+0.51%€7.94€8.02€7.88887
Jul 7, 2025€7.92+2.06%€7.82€8.02€7.824.5K
Jun 30, 2025€7.76-1.27%€7.92€8.04€7.6410.6K
Jun 23, 2025€7.86+1.03%€7.76€7.98€7.7610.5K
Jun 16, 2025€7.78+4.57%€7.40€7.80€7.383.0K
Jun 9, 2025€7.44-0.53%€7.48€7.52€7.421.8K
Jun 2, 2025€7.48+1.08%€7.40€7.58€7.323.8K
May 26, 2025€7.40+1.09%€7.32€8.04€7.2429.1K
May 19, 2025€7.32-1.61%€7.44€7.44€7.142.3K
May 12, 2025€7.44-0.93%€7.51€7.52€7.401.8K
May 5, 2025€7.51+0.81%€7.45€7.59€7.401.8K
Apr 28, 2025€7.45-1.46%€7.56€7.56€7.453.8K
Apr 21, 2025€7.56-4.06%€7.88€7.88€7.563.3K
Apr 14, 2025€7.88+11.30%€7.09€8.10€7.099.8K
Apr 7, 2025€7.08-1.94%€7.22€7.26€7.081.0K
Mar 31, 2025€7.22-3.73%€7.50€7.52€7.223.6K
Mar 24, 2025€7.50+0.27%€7.56€7.78€7.5022.6K
Mar 17, 2025€7.48-0.53%€7.52€7.60€7.48993
Mar 10, 2025€7.52+0.27%€7.52€7.72€7.4210.3K
Mar 3, 2025€7.50-0.79%€7.56€7.70€7.467.0K
Feb 24, 2025€7.56+2.72%€7.36€7.70€7.305.0K
Feb 17, 2025€7.36-3.16%€7.62€7.64€7.365.1K
Feb 10, 2025€7.60-1.30%€7.70€7.76€7.564.7K
Feb 3, 2025€7.70+1.05%€7.62€7.72€7.565.3K
Jan 27, 2025€7.620.00%€7.62€7.66€7.60716
Jan 20, 2025€7.620.00%€7.64€7.66€7.581.2K
Jan 13, 2025€7.62+0.26%€7.62€7.66€7.601.0K
Jan 6, 2025€7.60-1.55%€7.70€7.72€7.546.6K
Dec 30, 2024€7.72-1.53%€7.90€7.90€7.642.8K
Dec 23, 2024€7.84+0.51%€7.80€7.86€7.761.4K
Dec 16, 2024€7.80-0.26%€7.82€8.60€7.7815.1K
Dec 9, 2024€7.82-2.49%€8.06€8.06€7.725.9K
Dec 2, 2024€8.02+0.75%€8.02€8.02€7.962.0K
Nov 25, 2024€7.96-0.50%€7.96€8.00€7.927.8K
Nov 18, 2024€8.00-0.99%€8.08€8.14€7.986.9K
Nov 11, 2024€8.08-3.12%€8.32€9.10€7.8819.1K
Nov 4, 2024€8.34+1.46%€8.24€8.34€8.141.8K
Oct 28, 2024€8.22-0.24%€8.24€8.38€8.125.5K
Oct 21, 2024€8.240.00%€8.26€8.40€8.126.2K
Oct 14, 2024€8.24+4.30%€7.96€8.42€7.966.2K
Oct 7, 2024€7.90-3.66%€8.22€8.34€7.9021.7K
Sep 30, 2024€8.20-1.20%€8.30€8.50€7.7030.7K
Sep 23, 2024€8.30-15.48%€9.88€10.35€8.0023.6K
Sep 16, 2024€9.82+14.19%€8.66€10.20€8.1237.8K
Sep 9, 2024€8.60+1.18%€8.52€8.64€8.2620.8K
Sep 2, 2024€8.50-5.56%€8.98€8.98€8.446.9K
Aug 26, 2024€9.00-7.02%€9.70€9.70€8.866.2K
Aug 19, 2024€9.68+13.62%€8.52€9.72€8.505.3K
Aug 12, 2024€8.52+2.16%€8.42€8.58€8.242.3K
Aug 5, 2024€8.340.00%€8.34€8.48€8.022.9K
Jul 29, 2024€8.34-8.95%€9.16€9.16€8.007.4K
Jul 22, 2024€9.16+1.33%€9.04€9.38€8.908.6K
Jul 15, 2024€9.04+2.26%€8.88€9.64€8.6020.9K
Jul 8, 2024€8.84+2.55%€8.60€8.86€8.507.4K
Jul 1, 2024€8.62+6.68%€8.08€8.90€8.0823.4K
Jun 24, 2024€8.08-3.81%€8.50€8.70€7.8413.9K
Jun 17, 2024€8.40-6.87%€8.72€9.08€7.8616.9K
DateCloseChange %OpenHighLowVolume
Aug 1, 2025€7.60-2.81%€7.84€7.84€7.443.7K
Jul 1, 2025€7.82-2.01%€8.00€8.04€7.6417.4K
Jun 1, 2025€7.98+7.84%€7.40€8.04€7.3220.3K
May 1, 2025€7.40-0.67%€7.50€8.04€7.1435.7K
Apr 1, 2025€7.45-0.67%€7.50€8.10€7.0820.9K
Mar 1, 2025€7.50-0.79%€7.56€7.78€7.4240.9K
Feb 1, 2025€7.56-0.79%€7.62€7.76€7.3020.1K
Jan 1, 2025€7.62-2.31%€7.80€7.80€7.5411.6K
Dec 1, 2024€7.80-2.01%€8.02€8.60€7.7225.3K
Nov 1, 2024€7.96-2.93%€8.22€9.10€7.8836.3K
Oct 1, 2024€8.20+0.49%€8.16€8.50€7.7067.1K
Sep 1, 2024€8.16-9.33%€8.98€10.35€8.0091.6K
Aug 1, 2024€9.000.00%€9.02€9.72€8.0022.1K
Jul 1, 2024€9.00+11.39%€8.08€9.64€8.0862.3K
Jun 1, 2024€8.08-16.70%€9.60€12.15€7.84160.8K
May 1, 2024€9.70+39.77%€6.94€9.72€6.6875.4K
Apr 1, 2024€6.94+1.17%€6.88€7.08€6.8058.8K
Mar 1, 2024€6.86+3.94%€6.60€7.04€6.40406.5K
Feb 1, 2024€6.600.00%€6.62€6.90€6.1427.9K
Jan 1, 2024€6.60-2.37%€6.74€6.76€6.604.0K
Dec 1, 2023€6.76-2.87%€6.96€7.00€6.5814.4K
Nov 1, 2023€6.96+11.54%€6.18€7.04€6.02423.7K
Oct 1, 2023€6.24-5.17%€6.58€6.58€5.9818.1K
Sep 1, 2023€6.58-3.24%€6.80€6.84€6.507.0K
Aug 1, 2023€6.80-2.86%€7.00€7.02€6.50211.0K
Jul 1, 2023€7.000.00%€7.00€7.06€7.00681.9K
Jun 1, 2023€7.00+63.93%€4.24€7.02€4.161.3M
May 1, 2023€4.27-9.15%€4.71€4.71€4.1127.6K
Apr 1, 2023€4.70+7.31%€4.38€4.80€4.3235.2K
Mar 1, 2023€4.38-5.81%€4.65€4.77€4.05130.6K
Feb 1, 2023€4.65+1.31%€4.59€4.78€4.4536.7K
Jan 1, 2023€4.59-1.50%€4.71€4.81€4.3961.1K
Dec 1, 2022€4.66+8.37%€4.30€4.91€4.2952.4K
Nov 1, 2022€4.30+17.17%€3.68€4.56€3.6856.5K
Oct 1, 2022€3.67+8.26%€3.40€4.20€3.2773.5K
Sep 1, 2022€3.39-22.95%€4.46€4.57€3.3983.7K
Aug 1, 2022€4.40+10.00%€4.00€4.53€3.98142.1K
Jul 1, 2022€4.00+6.38%€3.78€4.08€3.5268.6K
Jun 1, 2022€3.76+4.44%€3.61€4.22€3.6069.4K
May 1, 2022€3.60-7.69%€3.91€3.92€3.60105.9K
Apr 1, 2022€3.90-4.18%€4.08€4.36€3.83108.6K
Mar 1, 2022€4.07+22.59%€3.35€4.41€3.07310.7K
Feb 1, 2022€3.32+0.61%€3.29€3.55€2.96526.4K
Jan 1, 2022€3.30-0.30%€3.35€3.67€3.17116.9K
Dec 1, 2021€3.31+3.76%€3.18€3.42€3.13100.3K
Nov 1, 2021€3.19-11.39%€3.59€3.82€3.10162.0K
Oct 1, 2021€3.60+10.43%€3.23€3.66€3.14113.9K
Sep 1, 2021€3.26-1.81%€3.31€3.96€3.12285.0K
Aug 1, 2021€3.32+8.85%€3.00€3.37€2.96302.3K
Jul 1, 2021€3.05+6.64%€2.87€3.05€2.7789.3K
Jun 1, 2021€2.86-2.72%€2.97€3.14€2.80138.3K
May 1, 2021€2.94-1.67%€2.90€3.13€2.77235.6K
Apr 1, 2021€2.99-1.64%€3.05€3.20€2.70295.5K
Mar 1, 2021€3.04+1.67%€2.99€3.09€2.80200.6K
Feb 1, 2021€2.99+6.41%€2.82€3.33€2.75414.9K
Jan 1, 2021€2.81-3.10%€3.00€3.47€2.63513.4K
Dec 1, 2020€2.90+22.36%€2.38€3.19€2.38700.4K
Nov 1, 2020€2.37+13.94%€2.12€2.39€1.98346.3K
Oct 1, 2020€2.08+3.48%€2.01€2.48€1.86301.9K
Sep 1, 2020€2.01-3.37%€2.08€2.10€1.9492.7K
DateCloseChange %OpenHighLowVolume
2025€7.60-2.56%€7.80€8.10€7.08170.5K
2024€7.80+15.38%€6.74€12.15€6.141.0M
2023€6.76+45.06%€4.71€7.06€4.053.0M
2022€4.66+40.79%€3.35€4.91€2.961.7M
2021€3.31+14.14%€3.00€3.96€2.632.9M
2020€2.90+2.11%€2.85€3.69€1.502.8M
2019€2.84-37.58%€4.70€5.58€2.262.0M
2018€4.55-18.60%€5.60€8.06€3.803.4M
2017€5.59+108.58%€2.68€6.45€2.683.8M
2016€2.68+25.82%€2.20€3.93€1.834.8M
2015€2.13+91.89%€1.12€2.52€1.075.3M
2014€1.11+1.83%€1.09€1.47€0.905.3M
2013€1.09-6.03%€1.16€1.34€0.873.1M
2012€1.160.00%€1.02€1.26€0.981.5M

How Keyrus S.A Performed Against the Market

Stock (...): Loading...
Market (...): Loading...

Keyrus S.A Stock Price Returns VS Peers By Period

Comparative Returns (%)

Peer returns comparison table
Color indicatorStock1Y3Y5Y10Y15Y20Y
Keyrus S.A-8.87%83.13%261.90%212.76%560.87%560.87%
Capgemini SE-28.74%-33.21%12.80%46.25%342.25%342.25%
Sopra Steria10.14%17.02%37.94%85.10%342.41%342.41%
Consort Nt0.00%738.32%40.00%288.89%366.67%366.67%
Cheops Technology3.28%-3.82%66.67%215.00%867.74%867.74%
M2I113.38%107.62%110.20%181.67%127.76%127.76%
CAC 40 | Market6.51%18.14%56.02%56.22%114.43%72.97%

Calculate Your Keyrus S.A Investment Returns

Long-Term Investment Performance Analysis

Keyrus S.A stock price in Aug 2015 was €2.43, A €1,000.00 lump sum investment in Keyrus S.A made 10 years ago would be worth approximately €3,127.57 today, representing a outstanding return of 212.76%. This translates to an annualized return (CAGR) of 12.08%.

9 Years 11 Months Investment Scenario (Aug 2015 - Aug 2025)

Initial Investment €1,000.00
Current Value €3,127.57
Total Return 212.76%
Annual Return (CAGR) 12.08%
Shares Owned 411.5

Investment Breakdown

Investment Composition
Value Comparison

Customize Your Investment Scenario

Adjust the parameters below to see how different investment amounts and timeframes would have performed.

Leave empty to calculate returns until the most recent trading day
Assumes dividends are used to purchase additional shares

Disclaimer: This calculator is for informational purposes only and does not consider taxes, fees, or other costs associated with investing. Past performance does not guarantee future results.

Frequently Asked Questions

Over the last 12 months, Keyrus S.A has delivered a total return of -8.9%.

  • 52-Week High reached EUR10.35 on September 23, 2024.
  • 52-Week Low touched EUR7.08 on April 11, 2025.
  • Current Price trading at EUR7.60 as of August 10, 2025.

Over the past 5 years, investing EUR10,000.00 in Keyrus S.A (alkey) would have grown to approximately EUR36,190.00 as of August 10, 2025, representing a total return of 261.9%.

This represents a compound annual growth rate (CAGR) of 29.3% over the 5-year period.

Keyrus S.A (alkey) has delivered an annualized return of 12.1% over the past 10 years.

To illustrate: EUR10,000.00 invested in Keyrus S.A would have grown to EUR31,276.00 over this 10-year period.

Keyrus S.A (alkey) has achieved its strongest performance over the 5 years period, delivering a total return of 261.9%.

Keyrus S.A (alkey) shows the following performance across different time periods:

Positive Returns: 3 years (+83.1%), 5 years (+261.9%), 10 years (+212.8%)

Negative Returns: 12 months (-8.9%)

This represents strong consistency in delivering positive returns across different time horizons.

For more common questions about our data, please visit our About Data page.

Data is provided for informational purposes only. Devyara does not guarantee the accuracy of the data displayed.