Keyware Technologies NV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 19, 2025	0.71	0.71	0.71	0.71	0.71	-	-
Dec 18, 2025	0.71	0.71	0.71	0.71	0.71	-1.39%	-
Dec 17, 2025	0.73	0.73	0.72	0.72	0.72	-	90
Dec 16, 2025	0.72	0.72	0.72	0.72	0.72	-8.86%	-
Dec 15, 2025	0.78	0.79	0.78	0.79	0.79	5.33%	100
Dec 12, 2025	0.75	0.75	0.75	0.75	0.75	-3.23%	-
Dec 11, 2025	0.78	0.78	0.78	0.78	0.78	-1.90%	-
Dec 10, 2025	0.78	0.79	0.78	0.79	0.79	-	3,724
Dec 9, 2025	0.79	0.79	0.79	0.79	0.79	-	-
Dec 8, 2025	0.79	0.79	0.79	0.79	0.79	1.94%	-
Dec 5, 2025	0.78	0.78	0.78	0.78	0.78	-1.27%	-
Dec 4, 2025	0.79	0.79	0.79	0.79	0.79	-0.63%	-
Dec 3, 2025	0.79	0.79	0.79	0.79	0.79	1.28%	-
Dec 2, 2025	0.78	0.78	0.78	0.78	0.78	-1.27%	-
Dec 1, 2025	0.79	0.79	0.79	0.79	0.79	3.27%	-
Nov 28, 2025	0.77	0.77	0.77	0.77	0.77	7.75%	-
Nov 27, 2025	0.71	0.71	0.71	0.71	0.71	-	-
Nov 26, 2025	0.71	0.71	0.71	0.71	0.71	-5.96%	-
Nov 25, 2025	0.76	0.76	0.76	0.76	0.76	3.42%	-
Nov 24, 2025	0.73	0.73	0.73	0.73	0.73	-1.35%	-
Nov 21, 2025	0.74	0.74	0.74	0.74	0.74	-0.67%	-
Nov 20, 2025	0.75	0.75	0.75	0.75	0.75	-	-
Nov 19, 2025	0.75	0.75	0.75	0.75	0.75	-2.61%	-
Nov 18, 2025	0.77	0.77	0.77	0.77	0.77	2.68%	-
Nov 17, 2025	0.75	0.75	0.75	0.75	0.75	0.68%	-
Nov 14, 2025	0.74	0.74	0.74	0.74	0.74	-1.99%	-
Nov 13, 2025	0.75	0.76	0.75	0.76	0.76	-1.31%	-
Nov 12, 2025	0.77	0.77	0.77	0.77	0.77	-1.29%	-
Nov 11, 2025	0.78	0.78	0.78	0.78	0.78	1.97%	-
Nov 10, 2025	0.76	0.76	0.76	0.76	0.76	-0.65%	-
Nov 7, 2025	0.77	0.77	0.77	0.77	0.77	1.32%	-
Nov 6, 2025	0.76	0.76	0.76	0.76	0.76	-	-
Nov 5, 2025	0.76	0.76	0.76	0.76	0.76	-	-
Nov 4, 2025	0.76	0.76	0.76	0.76	0.76	2.03%	-
Nov 3, 2025	0.73	0.74	0.73	0.74	0.74	-1.99%	-
Oct 31, 2025	0.76	0.76	0.76	0.76	0.76	-0.66%	-
Oct 30, 2025	0.76	0.76	0.76	0.76	0.76	4.83%	-
Oct 29, 2025	0.73	0.73	0.73	0.73	0.73	-1.36%	-
Oct 28, 2025	0.74	0.74	0.74	0.74	0.74	-	-
Oct 27, 2025	0.74	0.74	0.74	0.74	0.74	-	-
Oct 24, 2025	0.74	0.74	0.74	0.74	0.74	-	-
Oct 23, 2025	0.74	0.74	0.74	0.74	0.74	2.08%	-
Oct 22, 2025	0.72	0.72	0.72	0.72	0.72	-	-
Oct 21, 2025	0.72	0.72	0.72	0.72	0.72	-1.37%	-
Oct 20, 2025	0.73	0.73	0.73	0.73	0.73	-1.35%	-
Oct 17, 2025	0.74	0.74	0.74	0.74	0.74	-1.99%	-
Oct 16, 2025	0.76	0.76	0.76	0.76	0.76	-	-
Oct 15, 2025	0.76	0.76	0.76	0.76	0.76	-	-
Oct 14, 2025	0.76	0.76	0.76	0.76	0.76	0.67%	-
Oct 13, 2025	0.75	0.75	0.75	0.75	0.75	3.45%	-