Keyware Technologies NV (FRA:KY3A)
Germany · Delayed Price · Currency is EUR 0.7100
0.00 (0.00%)
At close: Nov 27, 2025
Keyware Technologies NV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Oct 10, 2025 | 0.73 | 0.73 | 0.73 | 0.73 | 0.73 | -5.84% | - |
| Oct 9, 2025 | 0.77 | 0.77 | 0.77 | 0.77 | 0.77 | -7.78% | - |
| Oct 8, 2025 | 0.74 | 0.84 | 0.74 | 0.84 | 0.84 | 21.90% | 3,500 |
| Oct 7, 2025 | 0.69 | 0.69 | 0.69 | 0.69 | 0.69 | - | - |
| Oct 6, 2025 | 0.69 | 0.69 | 0.69 | 0.69 | 0.69 | -5.52% | - |
| Oct 3, 2025 | 0.73 | 0.73 | 0.73 | 0.73 | 0.73 | -4.61% | - |
| Oct 2, 2025 | 0.76 | 0.76 | 0.76 | 0.76 | 0.76 | 4.83% | - |
| Oct 1, 2025 | 0.73 | 0.73 | 0.73 | 0.73 | 0.73 | 5.07% | - |
| Sep 30, 2025 | 0.69 | 0.69 | 0.69 | 0.69 | 0.69 | -2.82% | - |
| Sep 29, 2025 | 0.71 | 0.71 | 0.71 | 0.71 | 0.71 | -7.19% | - |
| Sep 26, 2025 | 0.77 | 0.77 | 0.77 | 0.77 | 0.77 | - | - |
| Sep 25, 2025 | 0.77 | 0.77 | 0.77 | 0.77 | 0.77 | 4.08% | - |
| Sep 24, 2025 | 0.74 | 0.74 | 0.74 | 0.74 | 0.74 | -3.92% | - |
| Sep 23, 2025 | 0.77 | 0.77 | 0.77 | 0.77 | 0.77 | 4.08% | - |