Keyware Technologies NV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 19, 2025	0.78	0.78	0.78	0.78	0.78	-	200
Nov 18, 2025	0.80	0.80	0.76	0.78	0.78	-3.11%	5,709
Nov 17, 2025	0.78	0.81	0.78	0.81	0.81	3.21%	8,289
Nov 14, 2025	0.78	0.78	0.78	0.78	0.78	-	358
Nov 13, 2025	0.78	0.78	0.78	0.78	0.78	-	140
Nov 12, 2025	0.78	0.78	0.78	0.78	0.78	-2.50%	160
Nov 11, 2025	0.80	0.80	0.80	0.80	0.80	-	-
Nov 10, 2025	0.80	0.80	0.80	0.80	0.80	-0.62%	5,000
Nov 7, 2025	0.81	0.81	0.81	0.81	0.81	-	-
Nov 6, 2025	0.81	0.81	0.81	0.81	0.81	-	-
Nov 5, 2025	0.81	0.81	0.81	0.81	0.81	-	-
Nov 4, 2025	0.81	0.81	0.81	0.81	0.81	-	13
Nov 3, 2025	0.78	0.81	0.78	0.81	0.81	3.87%	280
Oct 31, 2025	0.78	0.78	0.78	0.78	0.78	-3.73%	5
Oct 30, 2025	0.81	0.81	0.81	0.81	0.81	-	-
Oct 29, 2025	0.77	0.81	0.77	0.81	0.81	4.55%	8,678
Oct 28, 2025	0.77	0.77	0.77	0.77	0.77	-	1,000
Oct 27, 2025	0.77	0.77	0.77	0.77	0.77	-	160
Oct 24, 2025	0.77	0.77	0.77	0.77	0.77	-0.65%	5
Oct 23, 2025	0.78	0.78	0.78	0.78	0.78	-	-
Oct 22, 2025	0.78	0.78	0.78	0.78	0.78	0.65%	255
Oct 21, 2025	0.77	0.77	0.77	0.77	0.77	1.32%	1,000
Oct 20, 2025	0.82	0.82	0.76	0.76	0.76	-2.56%	4,305
Oct 17, 2025	0.78	0.78	0.78	0.78	0.78	-	-
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