Keyware Technologies NV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 21, 2026	0.82	0.82	0.80	0.80	0.80	-2.45%	3
Dec 31, 2025	0.82	0.82	0.82	0.82	0.82	3.16%	1
Dec 29, 2025	0.79	0.79	0.79	0.79	0.79	-2.47%	14
Dec 5, 2025	0.81	0.81	0.81	0.81	0.81	5.19%	1
Nov 17, 2025	0.77	0.77	0.77	0.77	0.77	-	2
Oct 8, 2025	0.77	0.77	0.77	0.77	0.77	-4.94%	8
Sep 5, 2025	0.81	0.81	0.81	0.81	0.81	4.52%	2
Sep 1, 2025	0.82	0.82	0.78	0.78	0.78	-4.32%	3
Aug 21, 2025	0.81	0.81	0.81	0.81	0.81	-	1
Aug 20, 2025	0.81	0.81	0.81	0.81	0.81	-2.99%	4
Aug 1, 2025	0.84	0.84	0.84	0.84	0.84	0.60%	2
Jul 23, 2025	0.83	0.83	0.83	0.83	0.83	0.61%	8