Skip to main content
Keyware Technologies NV (EBR:KEYW)
Belgium flag Belgium · Delayed Price · Currency is EUR
0.965
0.00 (0.00%)
Apr 27, 2026, 4:22 PM CET

Keyware Technologies NV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20260.970.970.970.970.97--
Apr 27, 20260.970.970.970.970.97-544
Apr 24, 20260.970.970.970.970.97-1,481
Apr 23, 20260.970.970.960.970.97-743
Apr 22, 20260.930.970.920.970.977.22%14,583
Apr 21, 20260.850.930.850.900.90-1.64%3,490
Apr 20, 20260.960.960.920.920.92-1.61%2,625
Apr 17, 20260.930.950.910.930.93-4.62%6,987
Apr 16, 20260.980.980.980.980.98--
Apr 15, 20260.920.980.910.980.985.98%2,875
Apr 14, 20260.920.930.890.920.923.37%4,401
Apr 13, 20260.860.890.860.890.89-483
Apr 10, 20260.830.890.820.890.894.71%13,900
Apr 9, 20260.850.850.850.850.85--
Apr 8, 20260.850.850.850.850.85--
Apr 7, 20260.860.860.850.850.85-1.16%2,797
Apr 2, 20260.860.860.860.860.86--
Apr 1, 20260.830.860.820.860.86-14,830
Mar 31, 20260.950.980.840.860.862.99%40,463
Mar 30, 20260.820.850.820.840.849.15%35,887
Mar 27, 20260.770.770.770.770.77-4.97%250
Mar 26, 20260.780.810.780.810.812.55%4,878
Mar 25, 20260.790.790.790.790.793.97%8,674
Mar 24, 20260.760.760.760.760.76--
Mar 23, 20260.760.760.760.760.76--
Mar 20, 20260.760.760.760.760.76--
Mar 19, 20260.760.760.760.760.76--
Mar 18, 20260.760.760.760.760.760.67%900
Mar 17, 20260.780.780.750.750.75-6.25%2,000
Mar 16, 20260.800.800.800.800.80--
Mar 13, 20260.800.800.800.800.80--
Mar 12, 20260.800.800.800.800.80--
Mar 11, 20260.800.800.800.800.80-0.62%2
Mar 10, 20260.810.810.810.810.81--
Mar 9, 20260.810.810.810.810.810.63%2
Mar 6, 20260.800.800.800.800.80--
Mar 5, 20260.800.800.800.800.807.38%20
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