Skip to main content
Keyware Technologies NV (EBR:KEYW)
Belgium flag Belgium · Delayed Price · Currency is EUR
0.800
0.00 (0.00%)
Dec 5, 2025, 1:25 PM CET

Keyware Technologies NV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Oct 10, 20250.770.780.770.780.781.30%2,396
Oct 9, 20250.800.800.770.770.77-3.75%1,850
Oct 8, 20250.770.800.770.800.803.90%8,807
Oct 7, 20250.760.800.760.770.774.76%4,883
Oct 6, 20250.740.740.740.740.74--
Oct 3, 20250.740.740.740.740.74-3.29%800
Oct 2, 20250.760.770.760.760.76-4.40%9,800
Oct 1, 20250.800.800.800.800.807.43%350
Sep 30, 20250.760.760.740.740.74-1,464
Sep 29, 20250.740.750.740.740.74-9,273
Sep 26, 20250.760.760.740.740.74-3.90%15,750
Sep 25, 20250.780.780.770.770.77-8,074
Sep 24, 20250.770.770.770.770.77-1.28%7,065
Sep 23, 20250.770.780.770.780.78-2,005
Sep 22, 20250.770.790.770.780.78-8,500
Sep 19, 20250.780.780.780.780.78--
Sep 18, 20250.780.780.780.780.78-3.11%10,000
Sep 17, 20250.820.820.800.810.815.23%300
Sep 16, 20250.820.820.770.770.77-5,815
Sep 15, 20250.770.770.770.770.77-6.13%200
Sep 12, 20250.820.820.820.820.825.84%12
Sep 11, 20250.820.820.770.770.77-4.94%5,020
Sep 10, 20250.810.810.810.810.815.19%5
Sep 9, 20250.790.810.770.770.77-2.53%8,986
Sep 8, 20250.790.790.790.790.79--
Sep 5, 20250.790.790.790.790.79-170
Sep 4, 20250.770.820.770.790.792.60%4,429
Sep 3, 20250.770.770.770.770.77--
Sep 2, 20250.780.780.770.770.77-3.75%10,000
Sep 1, 20250.820.820.780.800.801.27%3,259
Aug 29, 20250.790.790.790.790.791.94%6,000
Aug 28, 20250.790.790.780.780.780.65%5,009
Aug 27, 20250.780.810.770.770.77-4.94%18,289
Aug 26, 20250.800.810.800.810.811.25%4,300
Aug 25, 20250.810.810.800.800.80-0.62%22,180
Aug 22, 20250.810.840.810.810.81-0.62%15,323
Aug 21, 20250.840.840.810.810.81-2.41%10,017
Aug 20, 20250.830.830.810.830.83-3,300
Aug 19, 20250.830.830.830.830.83-0.60%649
Aug 18, 20250.840.840.840.840.84-4,115
Aug 15, 20250.840.840.840.840.840.60%5
Aug 14, 20250.830.840.830.830.832.47%2,138
Aug 13, 20250.830.830.810.810.81-2.99%3,346
Aug 12, 20250.840.840.840.840.843.73%2,534
Aug 11, 20250.840.840.810.810.81-4.17%10,320
Aug 8, 20250.830.840.830.840.840.60%2,961
Aug 7, 20250.800.840.800.840.844.37%1,377
Aug 6, 20250.840.840.800.800.80-3.03%1,203
Aug 5, 20250.830.840.830.830.832.48%3,390
Aug 4, 20250.840.840.810.810.81-3.59%1,486
Aug 1, 20250.860.860.810.840.840.60%3,186
Jul 31, 20250.830.830.830.830.83--
Jul 30, 20250.820.830.820.830.831.84%4,843
Jul 29, 20250.820.820.820.820.82-0.61%2,300
Jul 28, 20250.820.820.820.820.82-244
Jul 25, 20250.860.860.820.820.82-2.38%5,068
Jul 24, 20250.820.860.820.840.841.20%1,076
Jul 23, 20250.830.830.830.830.83-2,499
Jul 22, 20250.850.850.830.830.83-2.35%640
Jul 21, 20250.840.870.840.850.851.80%14,119