Keyware Technologies NV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 22, 2025	0.83	0.83	0.83	0.83	0.83	2.48%	4
Jul 9, 2025	0.81	0.81	0.81	0.81	0.81	-0.62%	3
Jun 30, 2025	0.84	0.84	0.81	0.81	0.81	-1.82%	6
Jun 24, 2025	0.83	0.83	0.83	0.83	0.83	3.12%	1
Jun 16, 2025	0.82	0.82	0.80	0.80	0.80	-3.03%	6
Jun 9, 2025	0.83	0.83	0.83	0.83	0.83	7.84%	3
Jun 3, 2025	0.77	0.77	0.77	0.77	0.77	-8.93%	4
May 27, 2025	0.84	0.84	0.84	0.84	0.84	7.71%	1
May 7, 2025	0.78	0.78	0.78	0.78	0.78	1.29%	2
May 2, 2025	0.77	0.77	0.77	0.77	0.77	-	2
Apr 25, 2025	0.77	0.77	0.77	0.77	0.77	-0.65%	2