Brussels - Delayed Quote EUR

Keyware Technologies NV (KEYW.BR)

0.7650

0.0000

(0.00%)

At close: May 8 at 11:54:06 AM GMT+2

Currency in EUR

Date	Open	High	Low	Close	Adj Close	Volume
May 8, 2025	0.7650	0.7651	0.7650	0.7650	0.7650	1,300
May 7, 2025	0.7650	0.7651	0.7650	0.7650	0.7650	1,077
May 6, 2025	0.7651	0.7651	0.7650	0.7650	0.7650	1,232
May 5, 2025	0.7650	0.7650	0.7650	0.7650	0.7650	1,690
May 2, 2025	0.7700	0.7700	0.7700	0.7700	0.7700	10
Apr 30, 2025	0.7650	0.7650	0.7650	0.7650	0.7650	-
Apr 29, 2025	0.7650	0.7650	0.7650	0.7650	0.7650	-
Apr 28, 2025	0.7700	0.7700	0.7650	0.7650	0.7650	313
Apr 25, 2025	0.7650	0.7650	0.7650	0.7650	0.7650	400
Apr 24, 2025	0.7650	0.7650	0.7650	0.7650	0.7650	1,200
Apr 23, 2025	0.7800	0.7800	0.7800	0.7800	0.7800	5
Apr 22, 2025	0.7650	0.7650	0.7650	0.7650	0.7650	250
Apr 17, 2025	0.7650	0.7650	0.7650	0.7650	0.7650	-
Apr 16, 2025	0.7650	0.7650	0.7650	0.7650	0.7650	-
Apr 15, 2025	0.7650	0.7650	0.7650	0.7650	0.7650	1,000
Apr 14, 2025	0.7650	0.7650	0.7650	0.7650	0.7650	1,240
Apr 11, 2025	0.7650	0.7650	0.7650	0.7650	0.7650	-
Apr 10, 2025	0.7650	0.7650	0.7650	0.7650	0.7650	500
Apr 9, 2025	0.7650	0.7650	0.7650	0.7650	0.7650	-
Apr 8, 2025	0.7650	0.7650	0.7650	0.7650	0.7650	5
Apr 7, 2025	0.7650	0.7650	0.7650	0.7650	0.7650	241
Apr 4, 2025	0.7650	0.7650	0.7650	0.7650	0.7650	-
Apr 3, 2025	0.7650	0.7650	0.7650	0.7650	0.7650	4
Apr 2, 2025	0.7650	0.7650	0.7650	0.7650	0.7650	300
Apr 1, 2025	0.7650	0.7650	0.7650	0.7650	0.7650	650
Mar 31, 2025	0.7800	0.7800	0.7650	0.7700	0.7700	10,750
Mar 28, 2025	0.7750	0.7750	0.7750	0.7750	0.7750	-
Mar 27, 2025	0.7750	0.7750	0.7750	0.7750	0.7750	-
Mar 26, 2025	0.7750	0.7750	0.7750	0.7750	0.7750	1,200
Mar 25, 2025	0.7750	0.7800	0.7750	0.7750	0.7750	14,000
Mar 24, 2025	0.7350	0.7350	0.7350	0.7350	0.7350	310
Mar 21, 2025	0.7750	0.7750	0.7350	0.7350	0.7350	850
Mar 20, 2025	0.7900	0.7900	0.7850	0.7850	0.7850	580
Mar 19, 2025	0.7500	0.7500	0.7350	0.7350	0.7350	2,721
Mar 18, 2025	0.7800	0.7800	0.7400	0.7500	0.7500	24,578
Mar 17, 2025	0.8000	0.8000	0.8000	0.8000	0.8000	510
Mar 14, 2025	0.8200	0.8200	0.8200	0.8200	0.8200	-
Mar 13, 2025	0.8200	0.8200	0.8200	0.8200	0.8200	-
Mar 12, 2025	0.8200	0.8200	0.8200	0.8200	0.8200	-
Mar 11, 2025	0.8200	0.8200	0.8200	0.8200	0.8200	200
Mar 10, 2025	0.8250	0.8250	0.8250	0.8250	0.8250	3
Mar 7, 2025	0.7800	0.7800	0.7800	0.7800	0.7800	20
Mar 6, 2025	0.7800	0.7800	0.7800	0.7800	0.7800	-
Mar 5, 2025	0.7800	0.7800	0.7800	0.7800	0.7800	11
Mar 4, 2025	0.8000	0.8000	0.7800	0.7800	0.7800	1,704
Mar 3, 2025	0.7800	0.7800	0.7800	0.7800	0.7800	1,400
Feb 28, 2025	0.7750	0.8400	0.7750	0.7900	0.7900	14,158
Feb 27, 2025	0.8350	0.8400	0.8350	0.8400	0.8400	7,009
Feb 26, 2025	0.7450	0.8300	0.7450	0.8300	0.8300	17,006
Feb 25, 2025	0.8200	0.8250	0.8200	0.8250	0.8250	5,756
Feb 24, 2025	0.8000	0.8200	0.8000	0.8200	0.8200	3,000
Feb 21, 2025	0.7950	0.7950	0.7950	0.7950	0.7950	244
Feb 20, 2025	0.8100	0.8100	0.7600	0.8000	0.8000	2,355
Feb 19, 2025	0.7600	0.8100	0.7600	0.8100	0.8100	6,032
Feb 18, 2025	0.8200	0.8200	0.8200	0.8200	0.8200	-
Feb 17, 2025	0.8000	0.8200	0.7600	0.8200	0.8200	4,037
Feb 14, 2025	0.8200	0.8200	0.8000	0.8100	0.8100	12,928
Feb 13, 2025	0.8000	0.8000	0.8000	0.8000	0.8000	1,000
Feb 12, 2025	0.7800	0.7800	0.7800	0.7800	0.7800	-
Feb 11, 2025	0.7800	0.7800	0.7800	0.7800	0.7800	-
Feb 10, 2025	0.7800	0.7800	0.7800	0.7800	0.7800	1,609
Feb 7, 2025	0.7950	0.8000	0.7950	0.8000	0.8000	1,363
Feb 6, 2025	0.7800	0.7800	0.7800	0.7800	0.7800	248
Feb 5, 2025	0.7900	0.7900	0.7900	0.7900	0.7900	9
Feb 4, 2025	0.8000	0.8000	0.8000	0.8000	0.8000	-
Feb 3, 2025	0.8000	0.8000	0.8000	0.8000	0.8000	1,269
Jan 31, 2025	0.8000	0.8000	0.8000	0.8000	0.8000	-
Jan 30, 2025	0.8000	0.8000	0.8000	0.8000	0.8000	80
Jan 29, 2025	0.8000	0.8000	0.8000	0.8000	0.8000	-
Jan 28, 2025	0.8000	0.8000	0.8000	0.8000	0.8000	-
Jan 27, 2025	0.8000	0.8000	0.8000	0.8000	0.8000	80
Jan 24, 2025	0.8000	0.8000	0.8000	0.8000	0.8000	-
Jan 23, 2025	0.8000	0.8000	0.8000	0.8000	0.8000	327
Jan 22, 2025	0.8000	0.8000	0.8000	0.8000	0.8000	-
Jan 21, 2025	0.8200	0.8200	0.8000	0.8000	0.8000	2,422
Jan 20, 2025	0.8000	0.8000	0.8000	0.8000	0.8000	1,093
Jan 17, 2025	0.8000	0.8200	0.8000	0.8200	0.8200	1,416
Jan 16, 2025	0.7600	0.8000	0.7600	0.8000	0.8000	1,033
Jan 15, 2025	0.7800	0.7800	0.7800	0.7800	0.7800	1,110
Jan 14, 2025	0.8100	0.8250	0.8000	0.8250	0.8250	18,064
Jan 13, 2025	0.8000	0.8150	0.8000	0.8150	0.8150	1,017
Jan 10, 2025	0.8150	0.8150	0.8150	0.8150	0.8150	100
Jan 9, 2025	0.8000	0.8000	0.8000	0.8000	0.8000	4
Jan 8, 2025	0.8000	0.8000	0.8000	0.8000	0.8000	89
Jan 7, 2025	0.8000	0.8000	0.8000	0.8000	0.8000	3,000
Jan 6, 2025	0.7900	0.8000	0.7800	0.7800	0.7800	29,500
Jan 3, 2025	0.7900	0.7900	0.7800	0.7900	0.7900	10,121
Jan 2, 2025	0.7900	0.7900	0.7900	0.7900	0.7900	1,000
Dec 31, 2024	0.8000	0.8000	0.8000	0.8000	0.8000	2,001
Dec 30, 2024	0.8000	0.8000	0.7800	0.7800	0.7800	1,590
Dec 27, 2024	0.7800	0.8000	0.7800	0.8000	0.8000	2,374
Dec 24, 2024	0.7800	0.8000	0.7800	0.8000	0.8000	2,650
Dec 23, 2024	0.7700	0.7700	0.7700	0.7700	0.7700	1,515
Dec 20, 2024	0.7950	0.8000	0.7950	0.8000	0.8000	10,937
Dec 19, 2024	0.8000	0.8000	0.8000	0.8000	0.8000	-
Dec 18, 2024	0.7950	0.8000	0.7950	0.8000	0.8000	1,001
Dec 17, 2024	0.7300	0.7800	0.7300	0.7800	0.7800	8,242
Dec 16, 2024	0.7850	0.7850	0.7800	0.7800	0.7800	7,973
Dec 13, 2024	0.7850	0.7850	0.7850	0.7850	0.7850	3,200
Dec 12, 2024	0.7900	0.7900	0.7850	0.7850	0.7850	3,163
Dec 11, 2024	0.8000	0.8000	0.7900	0.7900	0.7900	91
Dec 10, 2024	0.8050	0.8050	0.7900	0.7900	0.7900	1,396
Dec 9, 2024	0.7850	0.7900	0.7850	0.7900	0.7900	3,494
Dec 6, 2024	0.7850	0.7850	0.7850	0.7850	0.7850	-
Dec 5, 2024	0.7850	0.7850	0.7850	0.7850	0.7850	-
Dec 4, 2024	0.7900	0.7900	0.7850	0.7850	0.7850	2,710
Dec 3, 2024	0.7900	0.7900	0.7900	0.7900	0.7900	1,246
Dec 2, 2024	0.7900	0.7900	0.7900	0.7900	0.7900	-
Nov 29, 2024	0.7900	0.7900	0.7900	0.7900	0.7900	188
Nov 28, 2024	0.7900	0.7900	0.7900	0.7900	0.7900	1,500
Nov 27, 2024	0.7850	0.7850	0.7850	0.7850	0.7850	1,500
Nov 26, 2024	0.7850	0.7850	0.7850	0.7850	0.7850	1,029
Nov 25, 2024	0.8000	0.8000	0.8000	0.8000	0.8000	-
Nov 22, 2024	0.7950	0.8000	0.7950	0.8000	0.8000	4,000
Nov 21, 2024	0.7900	0.7900	0.7900	0.7900	0.7900	-
Nov 20, 2024	0.7900	0.7900	0.7900	0.7900	0.7900	140
Nov 19, 2024	0.8250	0.8250	0.7900	0.7900	0.7900	763
Nov 18, 2024	0.7850	0.8250	0.7850	0.8250	0.8250	1,115
Nov 15, 2024	0.7950	0.8150	0.7950	0.8150	0.8150	4,984
Nov 14, 2024	0.7950	0.7950	0.7950	0.7950	0.7950	16
Nov 13, 2024	0.8100	0.8100	0.7900	0.7900	0.7900	4,009
Nov 12, 2024	0.8000	0.8000	0.8000	0.8000	0.8000	1,500
Nov 11, 2024	0.8300	0.8300	0.8000	0.8000	0.8000	2,508
Nov 8, 2024	0.7950	0.7950	0.7950	0.7950	0.7950	5,000
Nov 7, 2024	0.7950	0.7950	0.7950	0.7950	0.7950	2,000
Nov 6, 2024	0.8000	0.8000	0.8000	0.8000	0.8000	-
Nov 5, 2024	0.7950	0.8000	0.7950	0.8000	0.8000	1,300
Nov 4, 2024	0.8300	0.8300	0.7900	0.7950	0.7950	1,102
Nov 1, 2024	0.8000	0.8000	0.8000	0.8000	0.8000	-
Oct 31, 2024	0.8000	0.8000	0.8000	0.8000	0.8000	-
Oct 30, 2024	0.8000	0.8000	0.8000	0.8000	0.8000	825
Oct 29, 2024	0.8000	0.8000	0.8000	0.8000	0.8000	3,125
Oct 28, 2024	0.8000	0.8000	0.8000	0.8000	0.8000	1,006
Oct 25, 2024	0.8300	0.8300	0.8300	0.8300	0.8300	1,825
Oct 24, 2024	0.8050	0.8050	0.8050	0.8050	0.8050	3,100
Oct 23, 2024	0.7850	0.7850	0.7850	0.7850	0.7850	-
Oct 22, 2024	0.7850	0.7850	0.7850	0.7850	0.7850	53
Oct 21, 2024	0.8300	0.8300	0.7900	0.7900	0.7900	6,176
Oct 18, 2024	0.8000	0.8300	0.7900	0.7900	0.7900	4,274
Oct 17, 2024	0.8000	0.8000	0.8000	0.8000	0.8000	10
Oct 16, 2024	0.7850	0.7850	0.7850	0.7850	0.7850	1,300
Oct 15, 2024	0.7850	0.7850	0.7850	0.7850	0.7850	1,800
Oct 14, 2024	0.8000	0.8000	0.7850	0.7850	0.7850	6,058
Oct 11, 2024	0.8000	0.8350	0.8000	0.8350	0.8350	2,485
Oct 10, 2024	0.7700	0.7700	0.7700	0.7700	0.7700	-
Oct 9, 2024	0.7700	0.7700	0.7700	0.7700	0.7700	-
Oct 8, 2024	0.7700	0.7700	0.7700	0.7700	0.7700	-
Oct 7, 2024	0.7450	0.7700	0.7450	0.7700	0.7700	6,512
Oct 4, 2024	0.7650	0.7700	0.7650	0.7700	0.7700	8,200
Oct 3, 2024	0.7450	0.7450	0.7450	0.7450	0.7450	-
Oct 2, 2024	0.7500	0.7500	0.7450	0.7450	0.7450	500
Oct 1, 2024	0.7500	0.7500	0.7500	0.7500	0.7500	-
Sep 30, 2024	0.7500	0.7500	0.7500	0.7500	0.7500	3,562
Sep 27, 2024	0.7700	0.7800	0.7500	0.7500	0.7500	15,139
Sep 26, 2024	0.7650	0.7700	0.7650	0.7700	0.7700	9,883
Sep 25, 2024	0.7600	0.7700	0.7300	0.7300	0.7300	750
Sep 24, 2024	0.7600	0.7600	0.7550	0.7600	0.7600	2,047
Sep 23, 2024	0.7250	0.7600	0.7250	0.7600	0.7600	4,119
Sep 20, 2024	0.7000	0.7000	0.7000	0.7000	0.7000	-
Sep 19, 2024	0.7000	0.7000	0.7000	0.7000	0.7000	-
Sep 18, 2024	0.7000	0.7000	0.7000	0.7000	0.7000	1,000
Sep 17, 2024	0.7050	0.7050	0.7050	0.7050	0.7050	100
Sep 16, 2024	0.7200	0.7200	0.7150	0.7150	0.7150	1,430
Sep 13, 2024	0.7200	0.7450	0.7050	0.7050	0.7050	1,744
Sep 12, 2024	0.6700	0.7200	0.6700	0.7200	0.7200	9,281
Sep 11, 2024	0.7150	0.7150	0.7150	0.7150	0.7150	-
Sep 10, 2024	0.7150	0.7150	0.7150	0.7150	0.7150	-
Sep 9, 2024	0.7500	0.7500	0.7150	0.7150	0.7150	6,018
Sep 6, 2024	0.7350	0.7500	0.7000	0.7000	0.7000	13,203
Sep 5, 2024	0.7000	0.7000	0.7000	0.7000	0.7000	-
Sep 4, 2024	0.7000	0.7000	0.7000	0.7000	0.7000	370
Sep 3, 2024	0.7000	0.7300	0.7000	0.7300	0.7300	113
Sep 2, 2024	0.7000	0.7000	0.7000	0.7000	0.7000	1,000
Aug 30, 2024	0.7000	0.7000	0.7000	0.7000	0.7000	4,000
Aug 29, 2024	0.6600	0.6600	0.6600	0.6600	0.6600	-
Aug 28, 2024	0.6600	0.6600	0.6600	0.6600	0.6600	-
Aug 27, 2024	0.7050	0.7050	0.6500	0.6600	0.6600	7,981
Aug 26, 2024	0.7050	0.7050	0.7050	0.7050	0.7050	-
Aug 23, 2024	0.7050	0.7300	0.7050	0.7050	0.7050	8,255
Aug 22, 2024	0.6900	0.6900	0.6900	0.6900	0.6900	-
Aug 21, 2024	0.7200	0.7200	0.6900	0.6900	0.6900	20,150
Aug 20, 2024	0.7100	0.7450	0.7100	0.7450	0.7450	3,735
Aug 19, 2024	0.7450	0.7450	0.7450	0.7450	0.7450	-
Aug 16, 2024	0.7450	0.7450	0.7450	0.7450	0.7450	-
Aug 15, 2024	0.7450	0.7450	0.7450	0.7450	0.7450	500
Aug 14, 2024	0.7100	0.7100	0.7100	0.7100	0.7100	302
Aug 13, 2024	0.7400	0.7450	0.7400	0.7450	0.7450	3,186
Aug 12, 2024	0.7100	0.7100	0.7100	0.7100	0.7100	-
Aug 9, 2024	0.7100	0.7100	0.7100	0.7100	0.7100	-
Aug 8, 2024	0.7100	0.7100	0.7100	0.7100	0.7100	-
Aug 7, 2024	0.7100	0.7100	0.7100	0.7100	0.7100	-
Aug 6, 2024	0.7400	0.7400	0.7100	0.7100	0.7100	6,776
Aug 5, 2024	0.7350	0.7400	0.7350	0.7400	0.7400	1,450
Aug 2, 2024	0.7400	0.7400	0.7400	0.7400	0.7400	1,350
Aug 1, 2024	0.7350	0.7350	0.7350	0.7350	0.7350	8
Jul 31, 2024	0.7250	0.7250	0.7250	0.7250	0.7250	-
Jul 30, 2024	0.7550	0.7550	0.7250	0.7250	0.7250	13,000
Jul 29, 2024	0.8300	0.8300	0.8300	0.8300	0.8300	50
Jul 26, 2024	0.7550	0.7550	0.7550	0.7550	0.7550	12
Jul 25, 2024	0.7400	0.7400	0.7400	0.7400	0.7400	-
Jul 24, 2024	0.7400	0.7400	0.7400	0.7400	0.7400	2
Jul 23, 2024	0.8100	0.8100	0.7300	0.8100	0.8100	12,080
Jul 22, 2024	0.8000	0.8000	0.8000	0.8000	0.8000	388
Jul 19, 2024	0.8150	0.8150	0.8150	0.8150	0.8150	-
Jul 18, 2024	0.7700	0.8150	0.7700	0.8150	0.8150	5,254
Jul 17, 2024	0.7750	0.7750	0.7600	0.7600	0.7600	3,533
Jul 16, 2024	0.7650	0.7650	0.7650	0.7650	0.7650	-
Jul 15, 2024	0.7600	0.7650	0.7600	0.7650	0.7650	950
Jul 12, 2024	0.7650	0.7650	0.7650	0.7650	0.7650	200
Jul 11, 2024	0.7650	0.7650	0.7650	0.7650	0.7650	280
Jul 10, 2024	0.7600	0.7600	0.7600	0.7600	0.7600	-
Jul 9, 2024	0.7600	0.7600	0.7600	0.7600	0.7600	-
Jul 8, 2024	0.7600	0.7600	0.7600	0.7600	0.7600	-
Jul 5, 2024	0.7600	0.7600	0.7600	0.7600	0.7600	-
Jul 4, 2024	0.7600	0.7650	0.7600	0.7600	0.7600	2,400
Jul 3, 2024	0.7650	0.7650	0.7650	0.7650	0.7650	500
Jul 2, 2024	0.7650	0.7650	0.7650	0.7650	0.7650	-
Jul 1, 2024	0.7650	0.7650	0.7650	0.7650	0.7650	-
Jun 28, 2024	0.7650	0.7650	0.7650	0.7650	0.7650	1,097
Jun 27, 2024	0.7150	0.8000	0.7150	0.7650	0.7650	9,887
Jun 26, 2024	0.7950	0.7950	0.7900	0.7900	0.7900	5,671
Jun 25, 2024	0.7950	0.7950	0.7900	0.7900	0.7900	6,862
Jun 24, 2024	0.7950	0.7950	0.7950	0.7950	0.7950	50
Jun 21, 2024	0.7950	0.7950	0.7900	0.7900	0.7900	1,000
Jun 20, 2024	0.8300	0.8300	0.8300	0.8300	0.8300	5
Jun 19, 2024	0.8100	0.8300	0.8100	0.8300	0.8300	3,361
Jun 18, 2024	0.8100	0.8100	0.8100	0.8100	0.8100	-
Jun 17, 2024	0.8100	0.8100	0.8100	0.8100	0.8100	5,481
Jun 14, 2024	0.7900	0.8100	0.7900	0.8100	0.8100	7,774
Jun 13, 2024	0.8500	0.8500	0.7900	0.7900	0.7900	2,800
Jun 12, 2024	0.8450	0.8450	0.8450	0.8450	0.8450	550
Jun 11, 2024	0.7900	0.7900	0.7900	0.7900	0.7900	3
Jun 10, 2024	0.8500	0.8500	0.7900	0.7900	0.7900	10,950
Jun 7, 2024	0.8300	0.8300	0.8300	0.8300	0.8300	-
Jun 6, 2024	0.8300	0.8300	0.8300	0.8300	0.8300	-
Jun 5, 2024	0.8300	0.8300	0.8300	0.8300	0.8300	-
Jun 4, 2024	0.8300	0.8300	0.8300	0.8300	0.8300	-
Jun 3, 2024	0.8300	0.8300	0.8300	0.8300	0.8300	2,850
May 31, 2024	0.8300	0.8300	0.8300	0.8300	0.8300	-
May 30, 2024	0.8300	0.8300	0.8300	0.8300	0.8300	-
May 29, 2024	0.8300	0.8300	0.8200	0.8300	0.8300	6,409
May 28, 2024	0.8300	0.8300	0.8300	0.8300	0.8300	-
May 27, 2024	0.8300	0.8300	0.8300	0.8300	0.8300	5,500
May 24, 2024	0.8300	0.8300	0.8300	0.8300	0.8300	-
May 23, 2024	0.8300	0.8300	0.8300	0.8300	0.8300	1,451
May 22, 2024	0.8450	0.8450	0.8450	0.8450	0.8450	-
May 21, 2024	0.8450	0.8450	0.8450	0.8450	0.8450	-
May 20, 2024	0.8450	0.8450	0.8450	0.8450	0.8450	5,000
May 17, 2024	0.8300	0.8300	0.8300	0.8300	0.8300	100
May 16, 2024	0.8300	0.8300	0.8300	0.8300	0.8300	5,000
May 15, 2024	0.8300	0.8300	0.8300	0.8300	0.8300	255
May 14, 2024	0.8500	0.8500	0.8500	0.8500	0.8500	-
May 13, 2024	0.8500	0.8500	0.8500	0.8500	0.8500	1
May 10, 2024	0.8300	0.8300	0.8300	0.8300	0.8300	3,541
May 9, 2024	0.8300	0.8300	0.8300	0.8300	0.8300	1,781

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Keyware Technologies NV (KEYW.BR)