Keyware Technologies NV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 30, 2025	0.82	0.83	0.82	0.83	0.83	1.84%	4,843
Jul 29, 2025	0.82	0.82	0.82	0.82	0.82	-0.61%	2,300
Jul 28, 2025	0.82	0.82	0.82	0.82	0.82	-	244
Jul 25, 2025	0.86	0.86	0.82	0.82	0.82	-2.38%	5,068
Jul 24, 2025	0.82	0.86	0.82	0.84	0.84	1.20%	1,076
Jul 23, 2025	0.83	0.83	0.83	0.83	0.83	-	2,499
Jul 22, 2025	0.85	0.85	0.83	0.83	0.83	-2.35%	640
Jul 21, 2025	0.84	0.87	0.84	0.85	0.85	1.80%	14,119
Jul 18, 2025	0.82	0.84	0.82	0.84	0.84	3.09%	14,292
Jul 17, 2025	0.81	0.81	0.81	0.81	0.81	1.25%	2,392
Jul 16, 2025	0.82	0.82	0.80	0.80	0.80	-2.44%	2,027
Jul 15, 2025	0.82	0.82	0.82	0.82	0.82	1.86%	3,000
Jul 14, 2025	0.81	0.81	0.81	0.81	0.81	-2.42%	140
Jul 11, 2025	0.82	0.83	0.82	0.83	0.83	-0.60%	1,747
Jul 10, 2025	0.81	0.83	0.81	0.83	0.83	3.75%	13,901
Jul 9, 2025	0.80	0.80	0.80	0.80	0.80	-	3,000
Jul 8, 2025	0.80	0.80	0.80	0.80	0.80	-	150
Jul 7, 2025	0.80	0.80	0.80	0.80	0.80	-	421
Jul 4, 2025	0.80	0.80	0.80	0.80	0.80	-	-
Jul 3, 2025	0.80	0.80	0.80	0.80	0.80	-1.23%	100
Jul 2, 2025	0.81	0.81	0.81	0.81	0.81	-	3,000
Jul 1, 2025	0.81	0.81	0.81	0.81	0.81	-	-
Jun 30, 2025	0.83	0.84	0.81	0.81	0.81	-2.41%	2,910
Jun 27, 2025	0.83	0.83	0.83	0.83	0.83	2.47%	1,100
Jun 26, 2025	0.81	0.81	0.81	0.81	0.81	-	-
Jun 25, 2025	0.82	0.82	0.81	0.81	0.81	-	3,400
Jun 24, 2025	0.82	0.82	0.81	0.81	0.81	-	9,000
Jun 23, 2025	0.80	0.81	0.80	0.81	0.81	1.25%	7,572
Jun 20, 2025	0.81	0.81	0.80	0.80	0.80	-1.23%	1,846
Jun 19, 2025	0.81	0.81	0.81	0.81	0.81	-	130
Jun 18, 2025	0.81	0.81	0.81	0.81	0.81	1.25%	1,064
Jun 17, 2025	0.81	0.81	0.80	0.80	0.80	-	2,252
Jun 16, 2025	0.80	0.80	0.80	0.80	0.80	-3.03%	14
Jun 13, 2025	0.83	0.83	0.83	0.83	0.83	-	-
Jun 12, 2025	0.83	0.83	0.83	0.83	0.83	3.12%	60
Jun 11, 2025	0.80	0.80	0.80	0.80	0.80	-	3,760
Jun 10, 2025	0.80	0.80	0.80	0.80	0.80	-	12
Jun 9, 2025	0.80	0.80	0.80	0.80	0.80	-	120
Jun 6, 2025	0.80	0.80	0.80	0.80	0.80	-	-
Jun 5, 2025	0.76	0.80	0.76	0.80	0.80	-2.44%	1,731
Jun 4, 2025	0.82	0.82	0.82	0.82	0.82	-1.80%	150
Jun 3, 2025	0.84	0.84	0.84	0.84	0.84	3.73%	15
Jun 2, 2025	0.81	0.81	0.81	0.81	0.81	-	-
May 30, 2025	0.81	0.81	0.81	0.81	0.81	-0.62%	750
May 29, 2025	0.81	0.81	0.81	0.81	0.81	9.46%	15
May 28, 2025	0.81	0.81	0.74	0.74	0.74	-3.27%	6,800
May 27, 2025	0.78	0.78	0.76	0.77	0.77	-4.38%	2,699
May 26, 2025	0.80	0.80	0.80	0.80	0.80	-4.76%	486
May 23, 2025	0.84	0.84	0.84	0.84	0.84	-	-
May 22, 2025	0.84	0.84	0.84	0.84	0.84	-	-