Skip to main content
Keyware Technologies NV (FRA:KY3A)
Germany flag Germany · Delayed Price · Currency is EUR
0.790
+0.010 (1.28%)
At close: Dec 3, 2025

Keyware Technologies NV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20250.780.780.780.780.78-1.27%-
Dec 4, 20250.790.790.790.790.79-0.63%-
Dec 3, 20250.790.790.790.790.791.28%-
Dec 2, 20250.780.780.780.780.78-1.27%-
Dec 1, 20250.790.790.790.790.793.27%-
Nov 28, 20250.770.770.770.770.777.75%-
Nov 27, 20250.710.710.710.710.71--
Nov 26, 20250.710.710.710.710.71-5.96%-
Nov 25, 20250.760.760.760.760.763.42%-
Nov 24, 20250.730.730.730.730.73-1.35%-
Nov 21, 20250.740.740.740.740.74-0.67%-
Nov 20, 20250.750.750.750.750.75--
Nov 19, 20250.750.750.750.750.75-2.61%-
Nov 18, 20250.770.770.770.770.772.68%-
Nov 17, 20250.750.750.750.750.750.68%-
Nov 14, 20250.740.740.740.740.74-1.99%-
Nov 13, 20250.750.760.750.760.76-1.31%-
Nov 12, 20250.770.770.770.770.77-1.29%-
Nov 11, 20250.780.780.780.780.781.97%-
Nov 10, 20250.760.760.760.760.76-0.65%-
Nov 7, 20250.770.770.770.770.771.32%-
Nov 6, 20250.760.760.760.760.76--
Nov 5, 20250.760.760.760.760.76--
Nov 4, 20250.760.760.760.760.762.03%-
Nov 3, 20250.730.740.730.740.74-1.99%-
Oct 31, 20250.760.760.760.760.76-0.66%-
Oct 30, 20250.760.760.760.760.764.83%-
Oct 29, 20250.730.730.730.730.73-1.36%-
Oct 28, 20250.740.740.740.740.74--
Oct 27, 20250.740.740.740.740.74--
Oct 24, 20250.740.740.740.740.74--
Oct 23, 20250.740.740.740.740.742.08%-
Oct 22, 20250.720.720.720.720.72--
Oct 21, 20250.720.720.720.720.72-1.37%-
Oct 20, 20250.730.730.730.730.73-1.35%-
Oct 17, 20250.740.740.740.740.74-1.99%-
Oct 16, 20250.760.760.760.760.76--
Oct 15, 20250.760.760.760.760.76--
Oct 14, 20250.760.760.760.760.760.67%-
Oct 13, 20250.750.750.750.750.753.45%-
Oct 10, 20250.730.730.730.730.73-5.84%-
Oct 9, 20250.770.770.770.770.77-7.78%-
Oct 8, 20250.740.840.740.840.8421.90%3,500
Oct 7, 20250.690.690.690.690.69--
Oct 6, 20250.690.690.690.690.69-5.52%-
Oct 3, 20250.730.730.730.730.73-4.61%-
Oct 2, 20250.760.760.760.760.764.83%-
Oct 1, 20250.730.730.730.730.735.07%-
Sep 30, 20250.690.690.690.690.69-2.82%-
Sep 29, 20250.710.710.710.710.71-7.19%-
Sep 26, 20250.770.770.770.770.77--
Sep 25, 20250.770.770.770.770.774.08%-
Sep 24, 20250.740.740.740.740.74-3.92%-
Sep 23, 20250.770.770.770.770.774.08%-
Sep 22, 20250.740.740.740.740.74--
Sep 19, 20250.740.740.740.740.74-3.29%-
Sep 18, 20250.760.760.760.760.765.56%-
Sep 17, 20250.720.720.720.720.72--
Sep 16, 20250.720.720.720.720.72-6.49%-
Sep 15, 20250.770.770.770.770.775.48%-
Sep 12, 20250.730.730.730.730.73-4.58%-
Sep 11, 20250.770.770.770.770.774.79%-
Sep 10, 20250.730.730.730.730.73-3.95%-
Sep 9, 20250.760.760.760.760.761.33%-
Sep 8, 20250.750.750.750.750.75-1.32%-
Sep 5, 20250.760.760.760.760.764.83%-
Sep 4, 20250.730.730.730.730.73--
Sep 3, 20250.730.730.730.730.73-3.33%-
Sep 2, 20250.750.750.750.750.750.67%-
Sep 1, 20250.750.750.750.750.751.36%-
Aug 29, 20250.740.740.740.740.74--
Aug 28, 20250.740.740.740.740.74-5.16%-
Aug 27, 20250.780.780.780.780.78--
Aug 26, 20250.780.780.780.780.781.31%-
Aug 25, 20250.770.770.770.770.77-0.65%-
Aug 22, 20250.770.770.770.770.77-5.52%-
Aug 21, 20250.820.820.820.820.821.24%-
Aug 20, 20250.810.810.810.810.811.90%-
Aug 19, 20250.790.790.790.790.79--
Aug 18, 20250.790.790.790.790.79--
Aug 15, 20250.790.790.790.790.791.94%-
Aug 14, 20250.780.780.780.780.78-1.90%-
Aug 13, 20250.790.790.790.790.793.27%-
Aug 12, 20250.770.770.770.770.77-5.56%-
Aug 11, 20250.810.810.810.810.812.53%-
Aug 8, 20250.790.790.790.790.793.27%-
Aug 7, 20250.770.770.770.770.77-2.55%-
Aug 6, 20250.790.790.790.790.791.95%-
Aug 5, 20250.770.770.770.770.77-2.53%-
Aug 4, 20250.790.790.790.790.791.28%-
Aug 1, 20250.780.780.780.780.78-0.64%-
Jul 31, 20250.790.790.790.790.791.29%-
Jul 30, 20250.780.780.780.780.78-0.64%-
Jul 29, 20250.780.780.780.780.78--
Jul 28, 20250.780.780.780.780.78-3.11%-
Jul 25, 20250.810.810.810.810.81--
Jul 24, 20250.810.810.810.810.812.55%-
Jul 23, 20250.790.790.790.790.79-1.88%-
Jul 22, 20250.800.800.800.800.801.27%-
Jul 21, 20250.790.790.790.790.792.60%-