Skip to main content
Keyware Technologies NV (EBR:KEYW)
Belgium flag Belgium · Delayed Price · Currency is EUR
0.800
+0.055 (7.38%)
Mar 5, 2026, 2:16 PM CET

Keyware Technologies NV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 4, 20260.810.810.750.750.75-1.32%886
Mar 3, 20260.760.760.760.760.76-0.66%400
Mar 2, 20260.790.790.760.760.76-2.56%750
Feb 27, 20260.780.780.780.780.78-1,810
Feb 26, 20260.780.780.780.780.78--
Feb 25, 20260.780.780.780.780.782.63%400
Feb 24, 20260.760.760.760.760.76--
Feb 23, 20260.760.760.760.760.76--
Feb 20, 20260.760.760.760.760.76-2.56%200
Feb 19, 20260.780.780.780.780.78--
Feb 18, 20260.780.780.780.780.78--
Feb 17, 20260.760.780.760.780.781.30%1,175
Feb 16, 20260.770.770.770.770.77--
Feb 13, 20260.770.770.770.770.77--
Feb 12, 20260.770.770.770.770.77-999
Feb 11, 20260.770.770.770.770.77--
Feb 10, 20260.790.790.770.770.77-2.53%3,490
Feb 9, 20260.790.790.790.790.79-10
Feb 6, 20260.810.810.760.790.79-2.47%3,510
Feb 5, 20260.810.810.810.810.81--
Feb 4, 20260.760.810.760.810.815.88%10,012
Feb 3, 20260.770.770.770.770.77-5,000
Feb 2, 20260.770.770.770.770.77-3.16%10
Jan 30, 20260.790.790.790.790.79--
Jan 29, 20260.790.790.790.790.79-3,500
Jan 28, 20260.770.800.770.790.793.27%2,505
Jan 27, 20260.800.810.770.770.77-4.38%6,104
Jan 26, 20260.800.800.800.800.80-900
Jan 23, 20260.780.800.770.800.80-2.44%3,657
Jan 22, 20260.820.820.820.820.825.13%3
Jan 21, 20260.780.780.780.780.78-5
Jan 20, 20260.780.780.780.780.78--
Jan 19, 20260.780.780.780.780.78-2.50%600
Jan 16, 20260.780.800.780.800.80-2.44%6,149
Jan 15, 20260.780.820.780.820.82-3,308
Jan 14, 20260.820.820.820.820.82--
Jan 13, 20260.820.820.820.820.82--
Jan 12, 20260.820.820.820.820.82--
Jan 9, 20260.760.820.760.820.821.23%5,136
Jan 8, 20260.770.810.770.810.815.88%5,591
Jan 7, 20260.770.770.770.770.77-103
Jan 6, 20260.770.770.770.770.77-5.56%19
Jan 5, 20260.810.810.810.810.81-0.61%3
Jan 2, 20260.820.820.820.820.82--
Dec 31, 20250.810.820.810.820.821.87%10,000
Dec 30, 20250.790.800.760.800.805.96%10,025
Dec 29, 20250.780.780.760.760.76-4.43%1,756
Dec 24, 20250.790.790.760.790.791.28%5,217
Dec 23, 20250.760.780.760.780.782.63%1,693
Dec 22, 20250.760.760.760.760.76-378
Dec 19, 20250.760.760.760.760.76-795
Dec 18, 20250.790.790.760.760.76-1,199
Dec 17, 20250.760.760.760.760.76-628
Dec 16, 20250.760.760.760.760.76--
Dec 15, 20250.800.800.760.760.76-5.00%4,086
Dec 12, 20250.800.800.800.800.80-119
Dec 11, 20250.800.800.800.800.80-27
Dec 10, 20250.800.800.800.800.80-3,724
Dec 9, 20250.800.800.800.800.80--
Dec 8, 20250.800.800.800.800.80-9
Dec 5, 20250.810.810.800.800.80-3,700
Dec 4, 20250.800.800.800.800.80-3,771
Dec 3, 20250.800.800.800.800.80-125
Dec 2, 20250.800.800.800.800.80--
Dec 1, 20250.800.800.800.800.80--
Nov 28, 20250.800.810.800.800.80-1.23%248
Nov 27, 20250.800.810.800.810.816.58%4,297
Nov 26, 20250.760.760.760.760.76--
Nov 25, 20250.800.800.760.760.76-2.56%6,620
Nov 24, 20250.810.810.780.780.78-2,960
Nov 21, 20250.780.780.780.780.78--
Nov 20, 20250.780.780.780.780.78-2,000
Nov 19, 20250.780.780.780.780.78-200
Nov 18, 20250.800.800.760.780.78-3.11%5,709
Nov 17, 20250.780.810.780.810.813.21%8,289
Nov 14, 20250.780.780.780.780.78-358
Nov 13, 20250.780.780.780.780.78-140
Nov 12, 20250.780.780.780.780.78-2.50%160
Nov 11, 20250.800.800.800.800.80--
Nov 10, 20250.800.800.800.800.80-0.62%5,000
Nov 7, 20250.810.810.810.810.81--
Nov 6, 20250.810.810.810.810.81--
Nov 5, 20250.810.810.810.810.81--
Nov 4, 20250.810.810.810.810.81-13
Nov 3, 20250.780.810.780.810.813.87%280
Oct 31, 20250.780.780.780.780.78-3.73%5
Oct 30, 20250.810.810.810.810.81--
Oct 29, 20250.770.810.770.810.814.55%8,678
Oct 28, 20250.770.770.770.770.77-1,000
Oct 27, 20250.770.770.770.770.77-160
Oct 24, 20250.770.770.770.770.77-0.65%5
Oct 23, 20250.780.780.780.780.78--
Oct 22, 20250.780.780.780.780.780.65%255
Oct 21, 20250.770.770.770.770.771.32%1,000
Oct 20, 20250.820.820.760.760.76-2.56%4,305
Oct 17, 20250.780.780.780.780.78--
Oct 16, 20250.780.800.780.780.78-2.50%3,758
Oct 15, 20250.800.800.800.800.80--
Oct 14, 20250.800.800.800.800.80-625
Oct 13, 20250.780.800.780.800.802.56%3,650