Keyrus S.A Historical Price Chart

Keyrus S.A Historical Price Data

Date Close Change % Open High Low Volume
Jun 3, 2026€7.22-0.55%€7.26€7.28€7.22242
Jun 2, 2026€7.26+0.83%€7.26€7.30€7.20839
Jun 1, 2026€7.20-0.83%€7.26€7.30€7.201.1K
May 29, 2026€7.26+2.83%€7.08€7.28€7.08678
May 28, 2026€7.06-0.84%€7.12€7.20€7.06740
May 27, 2026€7.12+4.09%€6.90€7.12€6.903.1K
May 26, 2026€6.84-1.16%€6.90€6.92€6.8054
May 25, 2026€6.92+0.87%€6.86€6.92€6.86246
May 22, 2026€6.860.00%€6.90€6.90€6.86321
May 21, 2026€6.86+0.29%€6.84€6.86€6.84358
May 20, 2026€6.84-0.58%€6.90€6.90€6.781.6K
May 19, 2026€6.88+0.58%€6.86€6.88€6.86322
May 18, 2026€6.84-0.58%€6.88€6.92€6.821.0K
May 15, 2026€6.88-1.15%€6.92€6.92€6.88304
May 14, 2026€6.96-0.29%€6.96€6.96€6.9244
May 13, 2026€6.98-1.41%€7.06€7.06€6.801.9K
May 12, 2026€7.08-0.28%€7.12€7.14€7.08416
May 11, 2026€7.10-1.93%€7.22€7.22€7.10719
May 8, 2026€7.24+0.56%€7.22€7.24€7.18191
May 7, 2026€7.20-1.37%€7.32€7.34€7.20542
May 6, 2026€7.30-0.54%€7.26€7.38€7.26301
May 5, 2026€7.34-0.81%€7.40€7.40€7.30340
May 4, 2026€7.400.00%€7.38€7.40€7.30166
Apr 30, 2026€7.40+4.23%€7.12€7.40€7.101.5K
Apr 29, 2026€7.10+2.90%€7.26€7.26€7.10927
Apr 28, 2026€6.90-3.90%€7.18€7.20€6.90959
Apr 27, 2026€7.18+4.06%€7.00€7.20€7.00292
Apr 24, 2026€6.90-4.96%€7.26€7.34€6.901.6K
Apr 23, 2026€7.26+0.28%€7.24€7.30€7.14229
Apr 22, 2026€7.24-2.69%€7.22€7.30€7.202.3K
Apr 21, 2026€7.440.00%€7.42€7.44€7.4019
Apr 20, 2026€7.44+1.09%€7.40€7.44€7.40102
Apr 17, 2026€7.36-1.08%€7.42€7.42€7.367
Apr 16, 2026€7.440.00%€7.42€7.44€7.3623
Apr 15, 2026€7.44+0.81%€7.38€7.44€7.3671
Apr 14, 2026€7.38-0.81%€7.42€7.44€7.2853
Apr 13, 2026€7.440.00%€7.44€7.44€7.3262
Apr 10, 2026€7.44+6.29%€7.02€7.44€7.00601
Apr 9, 2026€7.000.00%€7.00€7.04€6.9455
Apr 8, 2026€7.00-0.57%€7.02€7.04€6.94422
Apr 7, 2026€7.04+1.73%€6.94€7.04€6.90124
Apr 2, 2026€6.92-1.70%€7.06€7.06€6.92197
Apr 1, 2026€7.04+0.28%€7.02€7.04€7.02383
Mar 31, 2026€7.02+0.29%€7.02€7.08€7.001.1K
Mar 30, 2026€7.00+0.29%€6.92€7.04€6.92874
Mar 27, 2026€6.98+0.29%€6.96€6.98€6.9428
Mar 26, 2026€6.96-0.29%€7.00€7.00€6.961.2K
Mar 25, 2026€6.98+0.29%€6.98€7.04€6.963.4K
Mar 24, 2026€6.96-1.14%€6.98€7.04€6.941.7K
Mar 23, 2026€7.04-0.85%€7.12€7.12€7.04338
Mar 20, 2026€7.10-1.93%€7.26€7.26€7.1020.9K
Mar 19, 2026€7.24-0.55%€7.28€7.28€7.2434
Mar 18, 2026€7.28-1.62%€7.40€7.40€7.28370
Mar 17, 2026€7.40+0.54%€7.36€7.40€7.3689
Mar 16, 2026€7.36+0.82%€7.28€7.36€7.24300
Mar 13, 2026€7.300.00%€7.28€7.30€7.2412
Mar 12, 2026€7.300.00%€7.28€7.30€7.2422
Mar 11, 2026€7.30+0.83%€7.26€7.30€7.2422
Mar 10, 2026€7.24+2.26%€7.10€7.30€7.08966
Mar 9, 2026€7.08-1.12%€7.14€7.14€7.08317
Date Close Change % Open High Low Volume
May 25, 2026€7.26+5.83%€6.86€7.28€6.804.8K
May 18, 2026€6.86-0.29%€6.88€6.92€6.783.6K
May 11, 2026€6.88-4.97%€7.22€7.22€6.803.4K
May 4, 2026€7.24-2.16%€7.38€7.40€7.181.5K
Apr 27, 2026€7.40+7.25%€7.00€7.40€6.903.7K
Apr 20, 2026€6.90-6.25%€7.40€7.44€6.904.2K
Apr 13, 2026€7.36-1.08%€7.44€7.44€7.28216
Apr 6, 2026€7.44+7.51%€6.94€7.44€6.901.2K
Mar 30, 2026€6.92-0.86%€6.92€7.08€6.922.5K
Mar 23, 2026€6.98-1.69%€7.12€7.12€6.946.6K
Mar 16, 2026€7.10-2.74%€7.28€7.40€7.1021.7K
Mar 9, 2026€7.30+1.96%€7.14€7.30€7.081.3K
Mar 2, 2026€7.16-1.92%€7.30€7.30€7.161.4K
Feb 23, 2026€7.30-4.70%€7.68€7.68€7.303.8K
Feb 16, 2026€7.66-3.04%€7.90€8.02€7.642.9K
Feb 9, 2026€7.90-4.82%€8.20€8.22€7.903.9K
Feb 2, 2026€8.30+0.48%€8.30€8.32€7.864.7K
Jan 26, 2026€8.26-2.82%€8.52€8.82€8.265.1K
Jan 19, 2026€8.50+9.54%€7.76€8.50€7.665.0K
Jan 12, 2026€7.76+1.57%€7.66€7.80€7.661.5K
Jan 5, 2026€7.64-3.78%€7.94€7.98€7.643.8K
Dec 29, 2025€7.94-3.41%€8.22€8.28€7.8015.8K
Dec 22, 2025€8.22-1.67%€8.36€8.36€8.201.1K
Dec 15, 2025€8.36-1.65%€8.50€8.52€8.262.6K
Dec 8, 2025€8.50+3.41%€8.28€8.50€8.28856
Dec 1, 2025€8.22-5.95%€8.78€8.78€8.221.6K
Nov 24, 2025€8.74+0.23%€9.00€9.00€8.641.9K
Nov 17, 2025€8.72+1.87%€8.54€9.84€8.5410.6K
Nov 10, 2025€8.56+10.59%€7.80€8.56€7.809.8K
Nov 3, 2025€7.74+7.20%€7.22€7.90€7.226.3K
Oct 27, 2025€7.22+0.56%€7.20€7.28€7.164.3K
Oct 20, 2025€7.18+2.28%€7.00€7.18€6.962.3K
Oct 13, 2025€7.020.00%€6.90€7.02€6.902.5K
Oct 6, 2025€7.02-1.68%€7.14€7.14€6.7611.9K
Sep 29, 2025€7.14-7.27%€7.60€7.70€7.1023.7K
Sep 22, 2025€7.70+2.67%€7.56€7.70€7.501.2K
Sep 15, 2025€7.50-3.10%€7.74€7.74€7.503.0K
Sep 8, 2025€7.74-0.77%€7.80€7.80€7.74567
Sep 1, 2025€7.80+0.78%€7.74€7.80€7.681.0K
Aug 25, 2025€7.74+1.57%€7.62€7.76€7.602.7K
Aug 18, 2025€7.62-0.26%€7.68€7.70€7.62635
Aug 11, 2025€7.64+0.53%€7.62€7.64€7.62405
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
Date Close Change % Open High Low Volume
May 1, 2026€7.26-1.89%€7.38€7.40€6.7813.3K
Apr 1, 2026€7.40+5.41%€7.02€7.44€6.909.9K
Mar 1, 2026€7.02-3.84%€7.30€7.40€6.9233.1K
Feb 1, 2026€7.30-11.62%€8.30€8.32€7.3015.3K
Jan 1, 2026€8.26+4.82%€7.86€8.82€7.6415.6K
Dec 1, 2025€7.88-9.84%€8.78€8.78€7.8021.6K
Nov 1, 2025€8.74+21.05%€7.22€9.84€7.2228.7K
Oct 1, 2025€7.22-2.43%€7.38€7.48€6.7640.1K
Sep 1, 2025€7.40-4.39%€7.74€7.80€7.2610.4K
Aug 1, 2025€7.74-1.02%€7.84€7.84€7.447.5K
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
Date Close Change % Dividends Total Return % Open High Low Volume
2026€7.26-7.87%--7.87%€7.86€8.82€6.7887.1K
2025€7.88+1.03%-+1.03%€7.80€9.84€6.76275.1K
2024€7.80+15.38%-+15.38%€6.74€12.15€6.141.0M
2023€6.76+45.06%-+45.06%€4.71€7.06€4.053.0M
2022€4.66+40.79%-+40.79%€3.35€4.91€2.961.7M
2021€3.31+14.14%-+14.14%€3.00€3.96€2.632.9M
2020€2.90+2.11%-+2.11%€2.85€3.69€1.502.8M
2019€2.84-37.58%--37.58%€4.70€5.58€2.262.0M
2018€4.55-18.60%--18.60%€5.60€8.06€3.803.4M
2017€5.59+108.58%-+108.58%€2.68€6.45€2.683.8M
2016€2.68+25.82%-+25.82%€2.20€3.93€1.834.8M
2015€2.13+91.89%-+91.89%€1.12€2.52€1.075.3M
2014€1.11+1.83%-+1.83%€1.09€1.47€0.905.3M
2013€1.09-6.03%--6.03%€1.16€1.34€0.873.1M
2012€1.160.00%-0.00%€1.02€1.26€0.981.5M

How Keyrus S.A Performed Against the Market

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

Keyrus S.A Peer Performance Comparison

Company Market Cap 1W 1M 3M 6M YTD 1Y 3Y 5Y 10Y 15Y 20Y
115.43M Small-cap 6.14% -1.89% -0.27% -12.53% -8.56% -1.89% 67.67% 147.78% 192.74% 531.30% 531.30%
M
M2I ALMII
48.49M Small-cap 0.00% 0.00% 1.44% 1.81% 1.81% 113.38% 107.62% 110.20% 181.67% 127.76% 127.76%
131.10M Small-cap 2.70% 1.79% 0.00% -6.56% -1.72% -8.06% -12.31% 29.55% 293.10% 775.58% 775.58%
16.56B Large-cap -3.36% -5.00% -2.94% -26.82% -28.38% -30.29% -39.21% -32.37% 17.74% 258.98% 258.98%
64.78M Small-cap 8.57% 26.67% 16.92% 16.92% 16.92% 14.29% 14.29% 14.29% 14.29% 14.29% 14.29%
2.34B Large-cap 7.45% 11.13% 22.83% 16.11% 1.33% -21.50% -16.76% -1.19% 30.19% 259.04% 259.04%

Calculate Your Keyrus S.A Investment Returns

Long-Term Investment Performance Analysis

Keyrus S.A stock price in May 2016 was €2.48, A €1,000.00 lump sum investment in Keyrus S.A made 10 years ago would be worth approximately €2,911.29 today, representing a strong return of 191.13%. This translates to an annualized return (CAGR) of 11.27%.

10 Years Investment Scenario (May 2016 - Jun 2026)

Initial Investment €1,000.00
Current Value €2,911.29
Annual Return (CAGR) 11.27%
Shares Owned 403.2

Investment Breakdown

Value Comparison

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 -1.9%.

  • 52-Week High reached EUR9.84 on N/A.
  • 52-Week Low touched EUR6.76 on N/A.
  • Current Price trading at EUR7.22 as of June 4, 2026.

Over the past 5 years, investing EUR10,000.00 in Keyrus S.A (alkey) would have grown to approximately EUR24,778.00 as of June 4, 2026, representing a total return of 147.8%.

This represents a compound annual growth rate (CAGR) of 19.9% over the 5-year period.

Keyrus S.A (alkey) has delivered an annualized return of 11.3% over the past 10 years.

To illustrate: EUR10,000.00 invested in Keyrus S.A would have grown to EUR29,274.00 over this 10-year period.

Keyrus S.A (alkey) has achieved its strongest performance over the 10 years period, delivering a total return of 192.7%.

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

Positive Returns: 3 years (+67.7%), 5 years (+147.8%), 10 years (+192.7%)

Negative Returns: 12 months (-1.9%)

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.

Nippun Rana

Nippun Rana

Chasing the market trend!

Hi, I’m Nippun, a tech enthusiast from Haryana, India. I have been coding since 2010 and using my coding skills in the share market since 2020. I have been coding scripts in Pinescript that work on Tradingview app/web. I love learning about new technology and applying it to solve real-world problems. Coding and share-market are my passions, and I enjoy finding and fixing bugs in code. I aim to share my skill set and experience that can positively impact society. Feel free to connect with me, an...

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