Stock listing

Euronext:KEYW Keyware Technologies NV Aandeel

Home listing (Euronext) of Keyware Technologies NV

Follow Keyware Technologies NV into a list and get an email when it puts out news.

Share price · EURONEXT:KEYW

€8.12 EUR +0.74 (+10.0%)

Close on Oct 28, 2026 · Data provided by Twelve Data

Past year +5.4% · daily closes, Oct 28, 2025 – Oct 28, 2026, adjusted for splits

Day range: €8.12 – €8.12 EUROct 28, 2026
Volume: 5 sharesOct 28, 2026
52-week range: €7.38 – €9.95 EURLowest and highest trades, Oct 29, 2025 – Oct 28, 2026
Traded on an average day: €3,033 EURMedian day 116 shares · last 3 months, Aug 4, 2026 – Oct 28, 2026

Prices by listing

Listing	Last	Change	Volume	Open	High	Low	Previous close	Price from
Euronext:KEYW · Home	€8.118 EUR	+0.738 (+10.0%)	5	€8.118	€8.118	€8.118	€7.38	Close on Oct 28, 2026

Data provided by Twelve Data

Daily closes

Last 3 months, Aug 4, 2026 – Oct 28, 2026 · EURONEXT:KEYW · EUR, adjusted for splits

Day	Close	Change	%	Open	High	Low	Volume
Wed, Oct 28	€8.118	+0.738	+10.0%	€8.118	€8.118	€8.118	5
Fri, Oct 23	€7.38	-1.369	-15.6%	€8.20	€8.20	€7.38	1,502
Wed, Oct 21	€8.749	-0.001	0.0%	€8.749	€8.749	€8.749	1
Tue, Oct 20	€8.75	+0.55	+6.7%	€8.75	€8.75	€8.75	120
Mon, Oct 19	€8.20	0.00	0.0%	€8.20	€8.20	€8.20	14
Thu, Oct 15	€8.20	0.00	0.0%	€8.20	€8.20	€8.20	150
Wed, Oct 14	€8.20	-0.70	-7.9%	€8.20	€8.20	€8.20	245
Fri, Oct 9	€8.90	0.00	0.0%	€8.20	€8.90	€8.20	44
Tue, Oct 6	€8.90	0.00	0.0%	€8.90	€8.90	€8.90	13
Wed, Sep 30	€8.90	+0.252	+2.9%	€8.649	€8.90	€8.649	1,000
Tue, Sep 29	€8.648	+0.648	+8.1%	€7.90	€8.648	€7.90	557
Mon, Sep 28	€8.00	-0.30	-3.6%	€7.901	€8.00	€7.901	70
Fri, Sep 25	€8.30	-0.387	-4.5%	€8.30	€8.30	€8.30	41
Thu, Sep 24	€8.687	+0.35	+4.2%	€8.685	€8.687	€8.685	500
Wed, Sep 23	€8.337	-0.163	-1.9%	€8.10	€8.337	€7.95	1,016
Tue, Sep 22	€8.50	0.00	0.0%	€8.95	€8.95	€8.50	8
Mon, Sep 21	€8.50	+0.40	+4.9%	€8.299	€8.50	€8.299	1,650
Fri, Sep 18	€8.10	-1.076	-11.7%	€8.39	€8.39	€8.05	236
Fri, Sep 11	€9.176	+0.822	+9.8%	€9.176	€9.176	€9.176	5
Thu, Sep 10	€8.354	-0.944	-10.2%	€9.282	€9.282	€8.354	33
Wed, Sep 9	€9.298	+0.001	0.0%	€8.50	€9.298	€8.30	388
Thu, Sep 3	€9.297	+0.497	+5.6%	€9.297	€9.297	€9.297	2
Wed, Sep 2	€8.80	+0.797	+10.0%	€8.80	€8.80	€8.80	1
Mon, Aug 31	€8.003	-1.197	-13.0%	€8.75	€8.75	€8.003	968
Fri, Aug 28	€9.20	-0.10	-1.1%	€9.20	€9.20	€9.20	250
Thu, Aug 27	€9.30	+0.75	+8.8%	€9.30	€9.30	€9.30	6
Wed, Aug 26	€8.55	0.00	0.0%	€8.55	€8.55	€8.55	50
Tue, Aug 25	€8.55	-0.45	-5.0%	€9.00	€9.00	€8.55	20
Thu, Aug 20	€9.00	+0.05	+0.6%	€9.00	€9.00	€9.00	275
Wed, Aug 19	€8.95	0.00	0.0%	€8.55	€8.95	€8.55	303
Tue, Aug 18	€8.95	0.00	0.0%	€8.95	€8.95	€8.95	8
Thu, Aug 13	€8.95	+0.40	+4.7%	€8.65	€8.95	€8.65	111
Wed, Aug 12	€8.55	-0.10	-1.2%	€8.65	€8.65	€8.55	86
Tue, Aug 11	€8.65	+0.10	+1.2%	€8.65	€8.65	€8.65	200
Fri, Aug 7	€8.55	0.00	0.0%	€8.55	€8.55	€8.55	250
Tue, Aug 4	€8.55	0.00	0.0%	€8.55	€8.55	€8.55	2,829

Ticker: Euronext:KEYW
Asset type: Stock
Exchange: Euronext
Currency: EUR

Where Keyware Technologies NV is listed

Listing	Exchange	Country	Currency
Euronext:KEYW · Home listing · This page	Euronext	Belgium	EUR
LS Exchange:A0M9QW	LS Exchange	Germany	EUR
LSE:0J0H	LSE	United Kingdom	EUR
Aquis:KEYWB	Aquis	United Kingdom	EUR
Aquis:KEYWB	Aquis	United Kingdom	EUR
Frankfurt:KY3A	Frankfurt	Germany	EUR
Lang & Schwarz:A0M9QW	Lang & Schwarz	Germany	EUR
Stuttgart:KY3A	Stuttgart	Germany	EUR
Turquoise:KEYWB	Turquoise	United Kingdom	EUR