Keyware Technologies NV (EBR:KEYW)
Belgium · Delayed Price · Currency is EUR 0.7800
0.00 (0.00%)
Oct 16, 2025, 4:50 PM CET
Keyware Technologies NV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2025 | 0.78 | 0.80 | 0.78 | 0.78 | 0.78 | -2.50% | 3,758 |
| Oct 15, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | - | - |
| Oct 14, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | - | 625 |
| Oct 13, 2025 | 0.78 | 0.80 | 0.78 | 0.80 | 0.80 | 2.56% | 3,650 |
| Oct 10, 2025 | 0.77 | 0.78 | 0.77 | 0.78 | 0.78 | 1.30% | 2,396 |
| Oct 9, 2025 | 0.80 | 0.80 | 0.77 | 0.77 | 0.77 | -3.75% | 1,850 |
| Oct 8, 2025 | 0.77 | 0.80 | 0.77 | 0.80 | 0.80 | 3.90% | 8,807 |
| Oct 7, 2025 | 0.76 | 0.80 | 0.76 | 0.77 | 0.77 | 4.76% | 4,883 |
| Oct 6, 2025 | 0.74 | 0.74 | 0.74 | 0.74 | 0.74 | - | - |
| Oct 3, 2025 | 0.74 | 0.74 | 0.74 | 0.74 | 0.74 | -3.29% | 800 |
| Oct 2, 2025 | 0.76 | 0.77 | 0.76 | 0.76 | 0.76 | -4.40% | 9,800 |
| Oct 1, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | 7.43% | 350 |
| Sep 30, 2025 | 0.76 | 0.76 | 0.74 | 0.74 | 0.74 | - | 1,464 |
| Sep 29, 2025 | 0.74 | 0.75 | 0.74 | 0.74 | 0.74 | - | 9,273 |
| Sep 26, 2025 | 0.76 | 0.76 | 0.74 | 0.74 | 0.74 | -3.90% | 15,750 |
| Sep 25, 2025 | 0.78 | 0.78 | 0.77 | 0.77 | 0.77 | - | 8,074 |
| Sep 24, 2025 | 0.77 | 0.77 | 0.77 | 0.77 | 0.77 | -1.28% | 7,065 |
| Sep 23, 2025 | 0.77 | 0.78 | 0.77 | 0.78 | 0.78 | - | 2,005 |
| Sep 22, 2025 | 0.77 | 0.79 | 0.77 | 0.78 | 0.78 | - | 8,500 |
| Sep 19, 2025 | 0.78 | 0.78 | 0.78 | 0.78 | 0.78 | - | - |
| Sep 18, 2025 | 0.78 | 0.78 | 0.78 | 0.78 | 0.78 | -3.11% | 10,000 |
| Sep 17, 2025 | 0.82 | 0.82 | 0.80 | 0.81 | 0.81 | 5.23% | 300 |
| Sep 16, 2025 | 0.82 | 0.82 | 0.77 | 0.77 | 0.77 | - | 5,815 |
| Sep 15, 2025 | 0.77 | 0.77 | 0.77 | 0.77 | 0.77 | -6.13% | 200 |
| Sep 12, 2025 | 0.82 | 0.82 | 0.82 | 0.82 | 0.82 | 5.84% | 12 |
| Sep 11, 2025 | 0.82 | 0.82 | 0.77 | 0.77 | 0.77 | -4.94% | 5,020 |
| Sep 10, 2025 | 0.81 | 0.81 | 0.81 | 0.81 | 0.81 | 5.19% | 5 |
| Sep 9, 2025 | 0.79 | 0.81 | 0.77 | 0.77 | 0.77 | -2.53% | 8,986 |
| Sep 8, 2025 | 0.79 | 0.79 | 0.79 | 0.79 | 0.79 | - | - |
| Sep 5, 2025 | 0.79 | 0.79 | 0.79 | 0.79 | 0.79 | - | 170 |
| Sep 4, 2025 | 0.77 | 0.82 | 0.77 | 0.79 | 0.79 | 2.60% | 4,429 |
| Sep 3, 2025 | 0.77 | 0.77 | 0.77 | 0.77 | 0.77 | - | - |
| Sep 2, 2025 | 0.78 | 0.78 | 0.77 | 0.77 | 0.77 | -3.75% | 10,000 |
| Sep 1, 2025 | 0.82 | 0.82 | 0.78 | 0.80 | 0.80 | 1.27% | 3,259 |
| 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 |