Keyware Technologies NV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	0.74	0.74	0.74	0.74	0.74	-	-
Jan 29, 2026	0.74	0.74	0.74	0.74	0.74	3.50%	-
Jan 28, 2026	0.72	0.72	0.72	0.72	0.72	-4.67%	-
Jan 27, 2026	0.75	0.75	0.75	0.75	0.75	-	-
Jan 26, 2026	0.75	0.75	0.75	0.75	0.75	-2.60%	-
Jan 23, 2026	0.77	0.77	0.77	0.77	0.77	5.48%	-
Jan 22, 2026	0.73	0.73	0.73	0.73	0.73	-	-
Jan 21, 2026	0.73	0.73	0.73	0.73	0.73	-	-
Jan 20, 2026	0.73	0.73	0.73	0.73	0.73	-2.67%	-
Jan 19, 2026	0.75	0.75	0.75	0.75	0.75	-2.60%	-
Jan 16, 2026	0.77	0.77	0.77	0.77	0.77	-	-
Jan 15, 2026	0.77	0.77	0.77	0.77	0.77	-	-
Jan 14, 2026	0.77	0.77	0.77	0.77	0.77	-	-
Jan 13, 2026	0.77	0.77	0.77	0.77	0.77	-	-
Jan 12, 2026	0.77	0.77	0.77	0.77	0.77	1.32%	-
Jan 9, 2026	0.76	0.76	0.76	0.76	0.76	6.29%	-
Jan 8, 2026	0.72	0.72	0.72	0.72	0.72	-	-
Jan 7, 2026	0.72	0.72	0.72	0.72	0.72	-15.88%	-
Jan 6, 2026	0.76	0.85	0.76	0.85	0.85	11.11%	65
Jan 5, 2026	0.77	0.77	0.77	0.77	0.77	5.52%	-
Jan 2, 2026	0.73	0.73	0.73	0.73	0.73	2.84%	-
Dec 30, 2025	0.71	0.71	0.71	0.71	0.71	-4.73%	-
Dec 29, 2025	0.74	0.74	0.74	0.74	0.74	4.23%	-
Dec 23, 2025	0.71	0.71	0.71	0.71	0.71	-2.07%	-
Dec 22, 2025	0.71	0.73	0.71	0.73	0.73	2.11%	100
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%	-