Keyware Technologies NV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 22, 2026	0.82	0.82	0.82	0.82	0.82	5.13%	3
Jan 21, 2026	0.78	0.78	0.78	0.78	0.78	-	5
Jan 20, 2026	0.78	0.78	0.78	0.78	0.78	-	-
Jan 19, 2026	0.78	0.78	0.78	0.78	0.78	-2.50%	600
Jan 16, 2026	0.78	0.80	0.78	0.80	0.80	-2.44%	6,149
Jan 15, 2026	0.78	0.82	0.78	0.82	0.82	-	3,308
Jan 14, 2026	0.82	0.82	0.82	0.82	0.82	-	-
Jan 13, 2026	0.82	0.82	0.82	0.82	0.82	-	-
Jan 12, 2026	0.82	0.82	0.82	0.82	0.82	-	-
Jan 9, 2026	0.76	0.82	0.76	0.82	0.82	1.23%	5,136
Jan 8, 2026	0.77	0.81	0.77	0.81	0.81	5.88%	5,591
Jan 7, 2026	0.77	0.77	0.77	0.77	0.77	-	103
Jan 6, 2026	0.77	0.77	0.77	0.77	0.77	-5.56%	19
Jan 5, 2026	0.81	0.81	0.81	0.81	0.81	-0.61%	3
Jan 2, 2026	0.82	0.82	0.82	0.82	0.82	-	-
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