Keyware Technologies NV (EBR:KEYW)
Belgium flag Belgium · Delayed Price · Currency is EUR
0.7900
+0.0150 (1.94%)
Aug 29, 2025, 11:59 AM CET

Keyware Technologies NV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 29, 20250.790.790.790.790.791.94%6,000
Aug 28, 20250.790.790.780.780.780.65%5,009
Aug 27, 20250.780.810.770.770.77-4.94%18,289
Aug 26, 20250.800.810.800.810.811.25%4,300
Aug 25, 20250.810.810.800.800.80-0.62%22,180
Aug 22, 20250.810.840.810.810.81-0.62%15,323
Aug 21, 20250.840.840.810.810.81-2.41%10,017
Aug 20, 20250.830.830.810.830.83-3,300
Aug 19, 20250.830.830.830.830.83-0.60%649
Aug 18, 20250.840.840.840.840.84-4,115
Aug 15, 20250.840.840.840.840.840.60%5
Aug 14, 20250.830.840.830.830.832.47%2,138
Aug 13, 20250.830.830.810.810.81-2.99%3,346
Aug 12, 20250.840.840.840.840.843.73%2,534
Aug 11, 20250.840.840.810.810.81-4.17%10,320
Aug 8, 20250.830.840.830.840.840.60%2,961
Aug 7, 20250.800.840.800.840.844.37%1,377
Aug 6, 20250.840.840.800.800.80-3.03%1,203
Aug 5, 20250.830.840.830.830.832.48%3,390
Aug 4, 20250.840.840.810.810.81-3.59%1,486
Aug 1, 20250.860.860.810.840.840.60%3,186
Jul 31, 20250.830.830.830.830.83--
Jul 30, 20250.820.830.820.830.831.84%4,843
Jul 29, 20250.820.820.820.820.82-0.61%2,300
Jul 28, 20250.820.820.820.820.82-244
Jul 25, 20250.860.860.820.820.82-2.38%5,068
Jul 24, 20250.820.860.820.840.841.20%1,076
Jul 23, 20250.830.830.830.830.83-2,499
Jul 22, 20250.850.850.830.830.83-2.35%640
Jul 21, 20250.840.870.840.850.851.80%14,119
Jul 18, 20250.820.840.820.840.843.09%14,292
Jul 17, 20250.810.810.810.810.811.25%2,392
Jul 16, 20250.820.820.800.800.80-2.44%2,027
Jul 15, 20250.820.820.820.820.821.86%3,000
Jul 14, 20250.810.810.810.810.81-2.42%140
Jul 11, 20250.820.830.820.830.83-0.60%1,747
Jul 10, 20250.810.830.810.830.833.75%13,901
Jul 9, 20250.800.800.800.800.80-3,000
Jul 8, 20250.800.800.800.800.80-150
Jul 7, 20250.800.800.800.800.80-421
Jul 4, 20250.800.800.800.800.80--
Jul 3, 20250.800.800.800.800.80-1.23%100
Jul 2, 20250.810.810.810.810.81-3,000
Jul 1, 20250.810.810.810.810.81--
Jun 30, 20250.830.840.810.810.81-2.41%2,910
Jun 27, 20250.830.830.830.830.832.47%1,100
Jun 26, 20250.810.810.810.810.81--
Jun 25, 20250.820.820.810.810.81-3,400
Jun 24, 20250.820.820.810.810.81-9,000
Jun 23, 20250.800.810.800.810.811.25%7,572