Keyware Technologies Sa (KEYW)
EU
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.065 | -8.125 | 0.8 | 0.8 | 0.735 | 5848 | 0.74973443 | DE |
| 4 | -0.065 | -8.125 | 0.8 | 0.84 | 0.735 | 3975 | 0.79150404 | DE |
| 12 | -0.065 | -8.125 | 0.8 | 0.84 | 0.735 | 3130 | 0.79619747 | DE |
| 26 | -0.025 | -3.28947368421 | 0.76 | 0.84 | 0.73 | 2757 | 0.79066356 | DE |
| 52 | -0.175 | -19.2307692308 | 0.91 | 0.95 | 0.65 | 2628 | 0.7912704 | DE |
| 156 | -0.285 | -27.9411764706 | 1.02 | 1.15 | 0.65 | 2536 | 0.91247943 | DE |
| 260 | 0.135 | 22.5 | 0.6 | 1.17 | 0.6 | 3628 | 0.89144741 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742837400 | 0.735 | 0 | 0.00 | 0.735 | 0.735 | 0.735 | 310 |
| 1742578200 | 0.735 | -0.05 | -6.37 | 0.775 | 0.775 | 0.735 | 850 |
| 1742491800 | 0.785 | 0.05 | 6.80 | 0.79 | 0.79 | 0.785 | 580 |
| 1742405400 | 0.735 | -0.015 | -2.00 | 0.75 | 0.75 | 0.735 | 2721 |
| 1742319000 | 0.75 | -0.05 | -6.25 | 0.78 | 0.78 | 0.74 | 24578 |
| 1742232600 | 0.8 | -0.02 | -2.44 | 0.8 | 0.8 | 0.8 | 510 |
| 1741973400 | 0.8199999 | 0 | 0.00 | 0.8199999 | 0.8199999 | 0.8199999 | 0 |
| 1741887000 | 0.8199999 | 0 | 0.00 | 0.8199999 | 0.8199999 | 0.8199999 | 0 |
| 1741800600 | 0.8199999 | 0 | 0.00 | 0.8199999 | 0.8199999 | 0.8199999 | 0 |
| 1741714200 | 0.8199999 | -0.005 | -0.61 | 0.8199999 | 0.8199999 | 0.8199999 | 200 |
| 1741627800 | 0.825 | 0.045 | 5.77 | 0.825 | 0.825 | 0.825 | 3 |
| 1741368600 | 0.78 | 0 | 0.00 | 0.78 | 0.78 | 0.78 | 20 |
| 1741282200 | 0.78 | 0 | 0.00 | 0.78 | 0.78 | 0.78 | 0 |
| 1741195800 | 0.78 | 0 | 0.00 | 0.78 | 0.78 | 0.78 | 11 |
| 1741109400 | 0.78 | 0 | 0.00 | 0.8 | 0.8 | 0.78 | 1704 |
| 1741023000 | 0.78 | -0.01 | -1.27 | 0.78 | 0.78 | 0.78 | 1400 |
| 1740763800 | 0.79 | -0.05 | -5.95 | 0.775 | 0.84 | 0.775 | 14158 |
| 1740677400 | 0.84 | 0.01 | 1.20 | 0.835 | 0.84 | 0.835 | 7009 |
| 1740591000 | 0.83 | 0.005 | 0.61 | 0.745 | 0.83 | 0.745 | 17006 |
| 1740504600 | 0.825 | 0.0050001 | 0.61 | 0.8199999 | 0.825 | 0.8199999 | 5756 |
| 1740418200 | 0.8199999 | 0.0249999 | 3.14 | 0.8 | 0.8199999 | 0.8 | 3000 |
| 1740159000 | 0.795 | -0.005 | -0.63 | 0.795 | 0.795 | 0.795 | 244 |
| 1740072600 | 0.8 | -0.01 | -1.23 | 0.81 | 0.81 | 0.76 | 2355 |
| 1739986200 | 0.81 | -0.01 | -1.22 | 0.76 | 0.81 | 0.76 | 6032 |
| 1739899800 | 0.8199999 | 0 | 0.00 | 0.8199999 | 0.8199999 | 0.8199999 | 0 |
| 1739813400 | 0.8199999 | 0.0099999 | 1.23 | 0.8 | 0.8199999 | 0.76 | 4037 |
| 1739554200 | 0.81 | 0.01 | 1.25 | 0.8199999 | 0.8199999 | 0.8 | 12928 |
| 1739467800 | 0.8 | 0.02 | 2.56 | 0.8 | 0.8 | 0.8 | 1000 |
| 1739381400 | 0.78 | 0 | 0.00 | 0.78 | 0.78 | 0.78 | 0 |
| 1739295000 | 0.78 | 0 | 0.00 | 0.78 | 0.78 | 0.78 | 0 |
| 1739208600 | 0.78 | -0.02 | -2.50 | 0.78 | 0.78 | 0.78 | 1609 |
| 1738949400 | 0.8 | 0.02 | 2.56 | 0.795 | 0.8 | 0.795 | 1363 |
| 1738863000 | 0.78 | -0.01 | -1.27 | 0.78 | 0.78 | 0.78 | 248 |
| 1738776600 | 0.79 | -0.01 | -1.25 | 0.79 | 0.79 | 0.79 | 9 |
| 1738690200 | 0.8 | 0 | 0.00 | 0.8 | 0.8 | 0.8 | 0 |
| 1738603800 | 0.8 | 0 | 0.00 | 0.8 | 0.8 | 0.8 | 1269 |
| 1738344600 | 0.8 | 0 | 0.00 | 0.8 | 0.8 | 0.8 | 0 |
| 1738258200 | 0.8 | 0 | 0.00 | 0.8 | 0.8 | 0.8 | 80 |
| 1738171800 | 0.8 | 0 | 0.00 | 0.8 | 0.8 | 0.8 | 0 |
| 1738085400 | 0.8 | 0 | 0.00 | 0.8 | 0.8 | 0.8 | 0 |
| 1737999000 | 0.8 | 0 | 0.00 | 0.8 | 0.8 | 0.8 | 80 |
| 1737739800 | 0.8 | 0 | 0.00 | 0.8 | 0.8 | 0.8 | 0 |
| 1737653400 | 0.8 | 0 | 0.00 | 0.8 | 0.8 | 0.8 | 327 |
| 1737567000 | 0.8 | 0 | 0.00 | 0.8 | 0.8 | 0.8 | 0 |
| 1737480600 | 0.8 | 0 | 0.00 | 0.8199999 | 0.8199999 | 0.8 | 2422 |
| 1737394200 | 0.8 | -0.02 | -2.44 | 0.8 | 0.8 | 0.8 | 1093 |
| 1737135000 | 0.8199999 | 0.0199999 | 2.50 | 0.8 | 0.8199999 | 0.8 | 1416 |
| 1737048600 | 0.8 | 0.02 | 2.56 | 0.76 | 0.8 | 0.76 | 1033 |
| 1736962200 | 0.78 | -0.045 | -5.45 | 0.78 | 0.78 | 0.78 | 1110 |
| 1736875800 | 0.825 | 0.0100001 | 1.23 | 0.81 | 0.825 | 0.8 | 18064 |
| 1736789400 | 0.8149999 | 0 | 0.00 | 0.8 | 0.8149999 | 0.8 | 1017 |
| 1736530200 | 0.8149999 | 0.0149999 | 1.87 | 0.8149999 | 0.8149999 | 0.8149999 | 100 |
| 1736443800 | 0.8 | 0 | 0.00 | 0.8 | 0.8 | 0.8 | 4 |
| 1736357400 | 0.8 | 0 | 0.00 | 0.8 | 0.8 | 0.8 | 89 |
| 1736271000 | 0.8 | 0.02 | 2.56 | 0.8 | 0.8 | 0.8 | 3000 |
| 1736184600 | 0.78 | -0.01 | -1.27 | 0.79 | 0.8 | 0.78 | 29500 |
| 1735925400 | 0.79 | 0 | 0.00 | 0.79 | 0.79 | 0.78 | 10121 |
| 1735839000 | 0.79 | -0.01 | -1.25 | 0.79 | 0.79 | 0.79 | 1000 |
| 1735666200 | 0.8 | 0.02 | 2.56 | 0.8 | 0.8 | 0.8 | 2001 |
| 1735579800 | 0.78 | -0.02 | -2.50 | 0.8 | 0.8 | 0.78 | 1590 |
| 1735320600 | 0.8 | 0 | 0.00 | 0.78 | 0.8 | 0.78 | 2374 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
