Keyware Technologies NV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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