Keyware Technologies NV (EBR:KEYW)
0.7900
+0.0150 (1.94%)
Aug 29, 2025, 11:59 AM CET
Keyware Technologies NV Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Aug 29, 2025 | 0.79 | 0.79 | 0.79 | 0.79 | 0.79 | 1.94% | 6,000 |
Aug 28, 2025 | 0.79 | 0.79 | 0.78 | 0.78 | 0.78 | 0.65% | 5,009 |
Aug 27, 2025 | 0.78 | 0.81 | 0.77 | 0.77 | 0.77 | -4.94% | 18,289 |
Aug 26, 2025 | 0.80 | 0.81 | 0.80 | 0.81 | 0.81 | 1.25% | 4,300 |
Aug 25, 2025 | 0.81 | 0.81 | 0.80 | 0.80 | 0.80 | -0.62% | 22,180 |
Aug 22, 2025 | 0.81 | 0.84 | 0.81 | 0.81 | 0.81 | -0.62% | 15,323 |
Aug 21, 2025 | 0.84 | 0.84 | 0.81 | 0.81 | 0.81 | -2.41% | 10,017 |
Aug 20, 2025 | 0.83 | 0.83 | 0.81 | 0.83 | 0.83 | - | 3,300 |
Aug 19, 2025 | 0.83 | 0.83 | 0.83 | 0.83 | 0.83 | -0.60% | 649 |
Aug 18, 2025 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | - | 4,115 |
Aug 15, 2025 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | 0.60% | 5 |
Aug 14, 2025 | 0.83 | 0.84 | 0.83 | 0.83 | 0.83 | 2.47% | 2,138 |
Aug 13, 2025 | 0.83 | 0.83 | 0.81 | 0.81 | 0.81 | -2.99% | 3,346 |
Aug 12, 2025 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | 3.73% | 2,534 |
Aug 11, 2025 | 0.84 | 0.84 | 0.81 | 0.81 | 0.81 | -4.17% | 10,320 |
Aug 8, 2025 | 0.83 | 0.84 | 0.83 | 0.84 | 0.84 | 0.60% | 2,961 |
Aug 7, 2025 | 0.80 | 0.84 | 0.80 | 0.84 | 0.84 | 4.37% | 1,377 |
Aug 6, 2025 | 0.84 | 0.84 | 0.80 | 0.80 | 0.80 | -3.03% | 1,203 |
Aug 5, 2025 | 0.83 | 0.84 | 0.83 | 0.83 | 0.83 | 2.48% | 3,390 |
Aug 4, 2025 | 0.84 | 0.84 | 0.81 | 0.81 | 0.81 | -3.59% | 1,486 |
Aug 1, 2025 | 0.86 | 0.86 | 0.81 | 0.84 | 0.84 | 0.60% | 3,186 |
Jul 31, 2025 | 0.83 | 0.83 | 0.83 | 0.83 | 0.83 | - | - |
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 |