Keyware Technologies NV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 27, 2026	0.97	0.97	0.97	0.97	0.97	-	544
Apr 24, 2026	0.97	0.97	0.97	0.97	0.97	-	1,481
Apr 23, 2026	0.97	0.97	0.96	0.97	0.97	-	743
Apr 22, 2026	0.93	0.97	0.92	0.97	0.97	7.22%	14,583
Apr 21, 2026	0.85	0.93	0.85	0.90	0.90	-1.64%	3,490
Apr 20, 2026	0.96	0.96	0.92	0.92	0.92	-1.61%	2,625
Apr 17, 2026	0.93	0.95	0.91	0.93	0.93	-4.62%	6,987
Apr 16, 2026	0.98	0.98	0.98	0.98	0.98	-	-
Apr 15, 2026	0.92	0.98	0.91	0.98	0.98	5.98%	2,875
Apr 14, 2026	0.92	0.93	0.89	0.92	0.92	3.37%	4,401
Apr 13, 2026	0.86	0.89	0.86	0.89	0.89	-	483
Apr 10, 2026	0.83	0.89	0.82	0.89	0.89	4.71%	13,900
Apr 9, 2026	0.85	0.85	0.85	0.85	0.85	-	-
Apr 8, 2026	0.85	0.85	0.85	0.85	0.85	-	-
Apr 7, 2026	0.86	0.86	0.85	0.85	0.85	-1.16%	2,797
Apr 2, 2026	0.86	0.86	0.86	0.86	0.86	-	-
Apr 1, 2026	0.83	0.86	0.82	0.86	0.86	-	14,830
Mar 31, 2026	0.95	0.98	0.84	0.86	0.86	2.99%	40,463
Mar 30, 2026	0.82	0.85	0.82	0.84	0.84	9.15%	35,887
Mar 27, 2026	0.77	0.77	0.77	0.77	0.77	-4.97%	250
Mar 26, 2026	0.78	0.81	0.78	0.81	0.81	2.55%	4,878
Mar 25, 2026	0.79	0.79	0.79	0.79	0.79	3.97%	8,674
Mar 24, 2026	0.76	0.76	0.76	0.76	0.76	-	-
Mar 23, 2026	0.76	0.76	0.76	0.76	0.76	-	-
Mar 20, 2026	0.76	0.76	0.76	0.76	0.76	-	-
Mar 19, 2026	0.76	0.76	0.76	0.76	0.76	-	-
Mar 18, 2026	0.76	0.76	0.76	0.76	0.76	0.67%	900
Mar 17, 2026	0.78	0.78	0.75	0.75	0.75	-6.25%	2,000
Mar 16, 2026	0.80	0.80	0.80	0.80	0.80	-	-
Mar 13, 2026	0.80	0.80	0.80	0.80	0.80	-	-
Mar 12, 2026	0.80	0.80	0.80	0.80	0.80	-	-
Mar 11, 2026	0.80	0.80	0.80	0.80	0.80	-0.62%	2
Mar 10, 2026	0.81	0.81	0.81	0.81	0.81	-	-
Mar 9, 2026	0.81	0.81	0.81	0.81	0.81	0.63%	2
Mar 6, 2026	0.80	0.80	0.80	0.80	0.80	-	-
Mar 5, 2026	0.80	0.80	0.80	0.80	0.80	7.38%	20
Mar 4, 2026	0.81	0.81	0.75	0.75	0.75	-1.32%	886
Mar 3, 2026	0.76	0.76	0.76	0.76	0.76	-0.66%	400
Mar 2, 2026	0.79	0.79	0.76	0.76	0.76	-2.56%	750
Feb 27, 2026	0.78	0.78	0.78	0.78	0.78	-	1,810
Feb 26, 2026	0.78	0.78	0.78	0.78	0.78	-	-
Feb 25, 2026	0.78	0.78	0.78	0.78	0.78	2.63%	400
Feb 24, 2026	0.76	0.76	0.76	0.76	0.76	-	-
Feb 23, 2026	0.76	0.76	0.76	0.76	0.76	-	-
Feb 20, 2026	0.76	0.76	0.76	0.76	0.76	-2.56%	200
Feb 19, 2026	0.78	0.78	0.78	0.78	0.78	-	-
Feb 18, 2026	0.78	0.78	0.78	0.78	0.78	-	-
Feb 17, 2026	0.76	0.78	0.76	0.78	0.78	1.30%	1,175
Feb 16, 2026	0.77	0.77	0.77	0.77	0.77	-	-
Feb 13, 2026	0.77	0.77	0.77	0.77	0.77	-	-
Feb 12, 2026	0.77	0.77	0.77	0.77	0.77	-	999
Feb 11, 2026	0.77	0.77	0.77	0.77	0.77	-	-
Feb 10, 2026	0.79	0.79	0.77	0.77	0.77	-2.53%	3,490
Feb 9, 2026	0.79	0.79	0.79	0.79	0.79	-	10
Feb 6, 2026	0.81	0.81	0.76	0.79	0.79	-2.47%	3,510
Feb 5, 2026	0.81	0.81	0.81	0.81	0.81	-	-
Feb 4, 2026	0.76	0.81	0.76	0.81	0.81	5.88%	10,012
Feb 3, 2026	0.77	0.77	0.77	0.77	0.77	-	5,000
Feb 2, 2026	0.77	0.77	0.77	0.77	0.77	-3.16%	10
Jan 30, 2026	0.79	0.79	0.79	0.79	0.79	-	-
Jan 29, 2026	0.79	0.79	0.79	0.79	0.79	-	3,500
Jan 28, 2026	0.77	0.80	0.77	0.79	0.79	3.27%	2,505
Jan 27, 2026	0.80	0.81	0.77	0.77	0.77	-4.38%	6,104
Jan 26, 2026	0.80	0.80	0.80	0.80	0.80	-	900
Jan 23, 2026	0.78	0.80	0.77	0.80	0.80	-2.44%	3,657
Jan 22, 2026	0.82	0.82	0.82	0.82	0.82	5.13%	3
Jan 21, 2026	0.78	0.78	0.78	0.78	0.78	-	5
Jan 20, 2026	0.78	0.78	0.78	0.78	0.78	-	-
Jan 19, 2026	0.78	0.78	0.78	0.78	0.78	-2.50%	600
Jan 16, 2026	0.78	0.80	0.78	0.80	0.80	-2.44%	6,149
Jan 15, 2026	0.78	0.82	0.78	0.82	0.82	-	3,308
Jan 14, 2026	0.82	0.82	0.82	0.82	0.82	-	-
Jan 13, 2026	0.82	0.82	0.82	0.82	0.82	-	-
Jan 12, 2026	0.82	0.82	0.82	0.82	0.82	-	-
Jan 9, 2026	0.76	0.82	0.76	0.82	0.82	1.23%	5,136
Jan 8, 2026	0.77	0.81	0.77	0.81	0.81	5.88%	5,591
Jan 7, 2026	0.77	0.77	0.77	0.77	0.77	-	103
Jan 6, 2026	0.77	0.77	0.77	0.77	0.77	-5.56%	19
Jan 5, 2026	0.81	0.81	0.81	0.81	0.81	-0.61%	3
Jan 2, 2026	0.82	0.82	0.82	0.82	0.82	-	-
Dec 31, 2025	0.81	0.82	0.81	0.82	0.82	1.87%	10,000
Dec 30, 2025	0.79	0.80	0.76	0.80	0.80	5.96%	10,025
Dec 29, 2025	0.78	0.78	0.76	0.76	0.76	-4.43%	1,756
Dec 24, 2025	0.79	0.79	0.76	0.79	0.79	1.28%	5,217
Dec 23, 2025	0.76	0.78	0.76	0.78	0.78	2.63%	1,693
Dec 22, 2025	0.76	0.76	0.76	0.76	0.76	-	378
Dec 19, 2025	0.76	0.76	0.76	0.76	0.76	-	795
Dec 18, 2025	0.79	0.79	0.76	0.76	0.76	-	1,199
Dec 17, 2025	0.76	0.76	0.76	0.76	0.76	-	628
Dec 16, 2025	0.76	0.76	0.76	0.76	0.76	-	-
Dec 15, 2025	0.80	0.80	0.76	0.76	0.76	-5.00%	4,086
Dec 12, 2025	0.80	0.80	0.80	0.80	0.80	-	119
Dec 11, 2025	0.80	0.80	0.80	0.80	0.80	-	27
Dec 10, 2025	0.80	0.80	0.80	0.80	0.80	-	3,724
Dec 9, 2025	0.80	0.80	0.80	0.80	0.80	-	-
Dec 8, 2025	0.80	0.80	0.80	0.80	0.80	-	9
Dec 5, 2025	0.81	0.81	0.80	0.80	0.80	-	3,700
Dec 4, 2025	0.80	0.80	0.80	0.80	0.80	-	3,771
Dec 3, 2025	0.80	0.80	0.80	0.80	0.80	-	125
Dec 2, 2025	0.80	0.80	0.80	0.80	0.80	-	-