Keyware Technologies NV (LON:0J0H)
London · Delayed Price · Currency is GBP · Price in EUR 48.00
-0.25 (-0.52%)
Inactive · Last trade price on May 15, 2026
LON:0J0H Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2026 | 48.25 | 48.25 | 48.00 | 48.00 | 48.00 | -0.52% | - |
| May 14, 2026 | 48.25 | 48.25 | 48.25 | 48.25 | 48.25 | -0.52% | - |
| May 12, 2026 | 48.25 | 48.50 | 48.25 | 48.50 | 48.50 | - | - |
| May 4, 2026 | 48.50 | 48.50 | 48.50 | 48.50 | 48.50 | 0.52% | - |
| Apr 27, 2026 | 48.25 | 48.25 | 48.25 | 48.25 | 48.25 | -0.52% | - |
| Apr 24, 2026 | 48.50 | 48.50 | 48.50 | 48.50 | 48.50 | 1.04% | - |
| Apr 23, 2026 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | 3.78% | - |
| Apr 22, 2026 | 46.25 | 46.25 | 46.25 | 46.25 | 46.25 | - | - |
| Apr 21, 2026 | 46.25 | 46.25 | 46.25 | 46.25 | 46.25 | - | - |
| Apr 17, 2026 | 48.00 | 48.00 | 46.25 | 46.25 | 46.25 | 7.56% | - |
| Apr 7, 2026 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | 7.50% | - |
| Mar 11, 2026 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | 0.63% | - |
| Jan 21, 2026 | 41.00 | 41.00 | 39.75 | 39.75 | 39.75 | -2.45% | - |
| Dec 31, 2025 | 40.75 | 40.75 | 40.75 | 40.75 | 40.75 | 3.16% | - |
| Dec 29, 2025 | 39.50 | 39.50 | 39.50 | 39.50 | 39.50 | -2.47% | - |
| Dec 5, 2025 | 40.50 | 40.50 | 40.50 | 40.50 | 40.50 | 5.19% | - |