Keyware Technologies NV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 24, 2026	0.97	0.97	0.97	0.97	0.97	-	1,481
Apr 23, 2026	0.97	0.97	0.96	0.97	0.97	-	743
Apr 22, 2026	0.93	0.97	0.92	0.97	0.97	7.22%	14,583
Apr 21, 2026	0.85	0.93	0.85	0.90	0.90	-1.64%	3,490
Apr 20, 2026	0.96	0.96	0.92	0.92	0.92	-1.61%	2,625
Apr 17, 2026	0.93	0.95	0.91	0.93	0.93	-4.62%	6,987
Apr 16, 2026	0.98	0.98	0.98	0.98	0.98	-	-
Apr 15, 2026	0.92	0.98	0.91	0.98	0.98	5.98%	2,875
Apr 14, 2026	0.92	0.93	0.89	0.92	0.92	3.37%	4,401
Apr 13, 2026	0.86	0.89	0.86	0.89	0.89	-	483
Apr 10, 2026	0.83	0.89	0.82	0.89	0.89	4.71%	13,900
Apr 9, 2026	0.85	0.85	0.85	0.85	0.85	-	-
Apr 8, 2026	0.85	0.85	0.85	0.85	0.85	-	-
Apr 7, 2026	0.86	0.86	0.85	0.85	0.85	-1.16%	2,797
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