Keyware Technologies NV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 31, 2025	0.81	0.82	0.81	0.82	0.82	1.87%	10,000
Dec 30, 2025	0.79	0.80	0.76	0.80	0.80	5.96%	10,025
Dec 29, 2025	0.78	0.78	0.76	0.76	0.76	-4.43%	1,756
Dec 24, 2025	0.79	0.79	0.76	0.79	0.79	1.28%	5,217
Dec 23, 2025	0.76	0.78	0.76	0.78	0.78	2.63%	1,693
Dec 22, 2025	0.76	0.76	0.76	0.76	0.76	-	378
Dec 19, 2025	0.76	0.76	0.76	0.76	0.76	-	795
Dec 18, 2025	0.79	0.79	0.76	0.76	0.76	-	1,199
Dec 17, 2025	0.76	0.76	0.76	0.76	0.76	-	628
Dec 16, 2025	0.76	0.76	0.76	0.76	0.76	-	-
Dec 15, 2025	0.80	0.80	0.76	0.76	0.76	-5.00%	4,086
Dec 12, 2025	0.80	0.80	0.80	0.80	0.80	-	119
Dec 11, 2025	0.80	0.80	0.80	0.80	0.80	-	27
Dec 10, 2025	0.80	0.80	0.80	0.80	0.80	-	3,724
Dec 9, 2025	0.80	0.80	0.80	0.80	0.80	-	-
Dec 8, 2025	0.80	0.80	0.80	0.80	0.80	-	9
Dec 5, 2025	0.81	0.81	0.80	0.80	0.80	-	3,700
Dec 4, 2025	0.80	0.80	0.80	0.80	0.80	-	3,771
Dec 3, 2025	0.80	0.80	0.80	0.80	0.80	-	125
Dec 2, 2025	0.80	0.80	0.80	0.80	0.80	-	-
Dec 1, 2025	0.80	0.80	0.80	0.80	0.80	-	-
Nov 28, 2025	0.80	0.81	0.80	0.80	0.80	-1.23%	248
Nov 27, 2025	0.80	0.81	0.80	0.81	0.81	6.58%	4,297
Nov 26, 2025	0.76	0.76	0.76	0.76	0.76	-	-
Nov 25, 2025	0.80	0.80	0.76	0.76	0.76	-2.56%	6,620
Nov 24, 2025	0.81	0.81	0.78	0.78	0.78	-	2,960
Nov 21, 2025	0.78	0.78	0.78	0.78	0.78	-	-
Nov 20, 2025	0.78	0.78	0.78	0.78	0.78	-	2,000
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