Keyware Technologies NV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	0.86	0.86	0.86	0.86	0.86	-	-
Apr 1, 2026	0.83	0.86	0.82	0.86	0.86	-	14,830
Mar 31, 2026	0.95	0.98	0.84	0.86	0.86	2.99%	40,463
Mar 30, 2026	0.82	0.85	0.82	0.84	0.84	9.15%	35,887
Mar 27, 2026	0.77	0.77	0.77	0.77	0.77	-4.97%	250
Mar 26, 2026	0.78	0.81	0.78	0.81	0.81	2.55%	4,878
Mar 25, 2026	0.79	0.79	0.79	0.79	0.79	3.97%	8,674
Mar 24, 2026	0.76	0.76	0.76	0.76	0.76	-	-
Mar 23, 2026	0.76	0.76	0.76	0.76	0.76	-	-
Mar 20, 2026	0.76	0.76	0.76	0.76	0.76	-	-
Mar 19, 2026	0.76	0.76	0.76	0.76	0.76	-	-
Mar 18, 2026	0.76	0.76	0.76	0.76	0.76	0.67%	900
Mar 17, 2026	0.78	0.78	0.75	0.75	0.75	-6.25%	2,000
Mar 16, 2026	0.80	0.80	0.80	0.80	0.80	-	-
Mar 13, 2026	0.80	0.80	0.80	0.80	0.80	-	-
Mar 12, 2026	0.80	0.80	0.80	0.80	0.80	-	-
Mar 11, 2026	0.80	0.80	0.80	0.80	0.80	-0.62%	2
Mar 10, 2026	0.81	0.81	0.81	0.81	0.81	-	-
Mar 9, 2026	0.81	0.81	0.81	0.81	0.81	0.63%	2
Mar 6, 2026	0.80	0.80	0.80	0.80	0.80	-	-
Mar 5, 2026	0.80	0.80	0.80	0.80	0.80	7.38%	20
Mar 4, 2026	0.81	0.81	0.75	0.75	0.75	-1.32%	886
Mar 3, 2026	0.76	0.76	0.76	0.76	0.76	-0.66%	400
Mar 2, 2026	0.79	0.79	0.76	0.76	0.76	-2.56%	750
Feb 27, 2026	0.78	0.78	0.78	0.78	0.78	-	1,810
Feb 26, 2026	0.78	0.78	0.78	0.78	0.78	-	-
Feb 25, 2026	0.78	0.78	0.78	0.78	0.78	2.63%	400
Feb 24, 2026	0.76	0.76	0.76	0.76	0.76	-	-
Feb 23, 2026	0.76	0.76	0.76	0.76	0.76	-	-
Feb 20, 2026	0.76	0.76	0.76	0.76	0.76	-2.56%	200
Feb 19, 2026	0.78	0.78	0.78	0.78	0.78	-	-
Feb 18, 2026	0.78	0.78	0.78	0.78	0.78	-	-
Feb 17, 2026	0.76	0.78	0.76	0.78	0.78	1.30%	1,175
Feb 16, 2026	0.77	0.77	0.77	0.77	0.77	-	-
Feb 13, 2026	0.77	0.77	0.77	0.77	0.77	-	-
Feb 12, 2026	0.77	0.77	0.77	0.77	0.77	-	999
Feb 11, 2026	0.77	0.77	0.77	0.77	0.77	-	-
Feb 10, 2026	0.79	0.79	0.77	0.77	0.77	-2.53%	3,490
Feb 9, 2026	0.79	0.79	0.79	0.79	0.79	-	10
Feb 6, 2026	0.81	0.81	0.76	0.79	0.79	-2.47%	3,510
Feb 5, 2026	0.81	0.81	0.81	0.81	0.81	-	-
Feb 4, 2026	0.76	0.81	0.76	0.81	0.81	5.88%	10,012
Feb 3, 2026	0.77	0.77	0.77	0.77	0.77	-	5,000
Feb 2, 2026	0.77	0.77	0.77	0.77	0.77	-3.16%	10
Jan 30, 2026	0.79	0.79	0.79	0.79	0.79	-	-
Jan 29, 2026	0.79	0.79	0.79	0.79	0.79	-	3,500
Jan 28, 2026	0.77	0.80	0.77	0.79	0.79	3.27%	2,505
Jan 27, 2026	0.80	0.81	0.77	0.77	0.77	-4.38%	6,104
Jan 26, 2026	0.80	0.80	0.80	0.80	0.80	-	900
Jan 23, 2026	0.78	0.80	0.77	0.80	0.80	-2.44%	3,657