Keyware Technologies Historical Price Chart

Keyware Technologies Historical Price Data

Date Close Change % Open High Low Volume
Jun 15, 2026€8.30-5.14%€7.95€8.30€7.9565
Jun 12, 2026€8.750.00%€8.75€8.75€8.75N/A
Jun 11, 2026€8.750.00%€8.75€8.75€8.7512
Jun 10, 2026€8.75-2.78%€8.50€9.00€8.50124
Jun 9, 2026€9.00-9.55%€8.25€9.00€8.251.3K
Jun 8, 2026€9.95+3.11%€9.70€9.95€9.501.2K
Jun 5, 2026€9.65+4.32%€9.25€9.65€9.25275
Jun 4, 2026€9.25-6.57%€9.15€9.95€9.15240
Jun 3, 2026€9.90+2.59%€9.15€9.90€9.15585
Jun 2, 2026€9.65+6.63%€9.90€9.90€9.6550
Jun 1, 2026€9.05+13.12%€9.00€9.34€9.00498
May 29, 2026€8.00-16.67%€8.00€8.00€8.0034
May 28, 2026€9.600.00%€9.60€9.60€9.602
May 27, 2026€9.600.00%€9.60€9.60€9.6020
May 26, 2026€9.600.00%€9.60€9.60€9.6015
May 25, 2026€9.600.00%€9.60€9.60€9.6063
May 22, 2026€9.600.00%€9.60€9.60€9.6029
May 21, 2026€9.600.00%€9.60€9.60€9.60186
May 20, 2026€9.60-0.52%€9.60€9.60€9.60108
May 19, 2026€9.650.00%€9.65€9.65€9.65N/A
May 18, 2026€9.650.00%€9.65€9.65€9.65N/A
May 15, 2026€9.650.00%€9.65€9.65€9.651
May 14, 2026€9.65-0.52%€9.60€9.65€9.60120
May 13, 2026€9.700.00%€9.70€9.70€9.70N/A
May 12, 2026€9.700.00%€9.65€9.70€9.652
May 11, 2026€9.70+1.04%€9.70€9.70€9.7075
May 8, 2026€9.600.00%€9.60€9.60€9.60N/A
May 7, 2026€9.60-1.03%€9.60€9.70€9.6017
May 6, 2026€9.700.00%€9.60€9.70€9.60355
May 5, 2026€9.70+1.04%€9.60€9.70€9.60148
May 4, 2026€9.60-1.03%€9.70€9.70€9.60380
Apr 30, 2026€9.70+0.52%€9.60€9.70€9.60890
Apr 29, 2026€9.650.00%€9.65€9.65€9.6510
Apr 28, 2026€9.650.00%€9.65€9.65€9.65N/A
Apr 27, 2026€9.650.00%€9.65€9.70€9.6554
Apr 24, 2026€9.650.00%€9.65€9.65€9.65148
Apr 23, 2026€9.650.00%€9.65€9.65€9.6074
Apr 22, 2026€9.65+7.22%€9.30€9.65€9.201.5K
Apr 21, 2026€9.00-1.64%€8.45€9.25€8.45349
Apr 20, 2026€9.15-1.61%€9.60€9.60€9.15262
Apr 17, 2026€9.30-4.62%€9.30€9.50€9.10698
Apr 16, 2026€9.750.00%€9.75€9.75€9.75N/A
Apr 15, 2026€9.75+5.98%€9.20€9.75€9.10287
Apr 14, 2026€9.20+3.37%€9.15€9.30€8.90440
Apr 13, 2026€8.900.00%€8.60€8.90€8.6048
Apr 10, 2026€8.90+4.71%€8.30€8.90€8.201.4K
Apr 9, 2026€8.500.00%€8.50€8.50€8.50N/A
Apr 8, 2026€8.500.00%€8.50€8.50€8.50N/A
Apr 7, 2026€8.50-1.16%€8.60€8.60€8.50279
Apr 2, 2026€8.600.00%€8.60€8.60€8.60N/A
Apr 1, 2026€8.600.00%€8.30€8.60€8.201.5K
Mar 31, 2026€8.60+2.99%€9.50€9.80€8.404.0K
Mar 30, 2026€8.35+9.15%€8.20€8.50€8.203.6K
Mar 27, 2026€7.65-4.97%€7.65€7.65€7.6525
Mar 26, 2026€8.05+2.55%€7.80€8.05€7.80487
Mar 25, 2026€7.85+3.97%€7.85€7.90€7.85867
Mar 24, 2026€7.550.00%€7.55€7.55€7.55N/A
Mar 23, 2026€7.550.00%€7.55€7.55€7.55N/A
Mar 20, 2026€7.550.00%€7.55€7.55€7.55N/A
Mar 19, 2026€7.550.00%€7.55€7.55€7.55N/A
Date Close Change % Open High Low Volume
Jun 8, 2026€8.75-9.33%€9.70€9.95€8.252.7K
Jun 1, 2026€9.65+20.62%€9.00€9.95€9.001.6K
May 25, 2026€8.00-16.67%€9.60€9.60€8.00134
May 18, 2026€9.60-0.52%€9.65€9.65€9.60323
May 11, 2026€9.65+0.52%€9.70€9.70€9.60198
May 4, 2026€9.60-1.03%€9.70€9.70€9.60900
Apr 27, 2026€9.70+0.52%€9.65€9.70€9.60954
Apr 20, 2026€9.65+3.76%€9.60€9.65€8.452.3K
Apr 13, 2026€9.30+4.49%€8.60€9.75€8.601.5K
Apr 6, 2026€8.90+3.49%€8.60€8.90€8.201.7K
Mar 30, 2026€8.60+12.42%€8.20€9.80€8.209.1K
Mar 23, 2026€7.65+1.32%€7.55€8.05€7.551.4K
Mar 16, 2026€7.55-5.62%€8.00€8.00€7.50290
Mar 9, 2026€8.000.00%€8.05€8.05€8.00N/A
Mar 2, 2026€8.00+2.56%€7.90€8.05€7.45205
Feb 23, 2026€7.80+2.63%€7.60€7.80€7.60221
Feb 16, 2026€7.60-1.30%€7.70€7.80€7.60137
Feb 9, 2026€7.70-2.53%€7.90€7.90€7.70449
Feb 2, 2026€7.900.00%€7.65€8.10€7.601.9K
Jan 26, 2026€7.90-1.25%€8.00€8.10€7.651.3K
Jan 19, 2026€8.000.00%€7.80€8.20€7.65425
Jan 12, 2026€8.00-2.44%€8.20€8.20€7.80944
Jan 5, 2026€8.20+0.61%€8.10€8.20€7.601.1K
Dec 29, 2025€8.15+3.16%€7.80€8.15€7.552.2K
Dec 22, 2025€7.90+3.95%€7.60€7.90€7.55727
Dec 15, 2025€7.60-5.00%€8.00€8.00€7.60668
Dec 8, 2025€8.000.00%€8.00€8.00€8.00385
Dec 1, 2025€8.000.00%€8.00€8.10€8.00759
Nov 24, 2025€8.00+2.56%€8.05€8.10€7.601.4K
Nov 17, 2025€7.800.00%€7.80€8.05€7.601.6K
Nov 10, 2025€7.80-3.11%€8.00€8.00€7.80565
Nov 3, 2025€8.05+3.87%€7.80€8.05€7.8029
Oct 27, 2025€7.75+0.65%€7.70€8.05€7.70983
Oct 20, 2025€7.70-1.28%€8.15€8.15€7.55555
Oct 13, 2025€7.800.00%€7.80€8.00€7.80802
Oct 6, 2025€7.80+6.12%€7.35€8.00€7.351.8K
Sep 29, 2025€7.35-0.68%€7.40€8.00€7.352.2K
Sep 22, 2025€7.40-5.13%€7.70€7.90€7.354.1K
Sep 15, 2025€7.80-4.29%€7.65€8.15€7.651.6K
Sep 8, 2025€8.15+3.16%€7.90€8.15€7.701.4K
Sep 1, 2025€7.900.00%€8.20€8.20€7.701.8K
Aug 25, 2025€7.90-1.86%€8.10€8.10€7.705.6K
Aug 18, 2025€8.05-3.59%€8.35€8.40€8.053.3K
Aug 11, 2025€8.35-0.60%€8.40€8.40€8.051.8K
Aug 4, 2025€8.40+0.60%€8.40€8.40€8.001.0K
Jul 28, 2025€8.35+1.83%€8.20€8.55€8.051.1K
Jul 21, 2025€8.20-1.80%€8.35€8.70€8.202.3K
Jul 14, 2025€8.35+1.21%€8.05€8.40€8.002.2K
Jul 7, 2025€8.25+3.12%€8.00€8.30€8.001.9K
Jun 30, 2025€8.00-3.61%€8.30€8.35€8.00601
Jun 23, 2025€8.30+3.75%€8.00€8.30€8.002.1K
Jun 16, 2025€8.00-3.03%€8.00€8.10€8.00529
Jun 9, 2025€8.25+3.12%€8.00€8.25€8.00395
Jun 2, 2025€8.00-0.62%€8.05€8.35€7.60189
May 26, 2025€8.05-4.17%€8.00€8.10€7.401.1K
May 19, 2025€8.40+5.00%€8.15€8.50€8.15876
May 12, 2025€8.00+4.58%€7.65€8.15€7.651.8K
May 5, 2025€7.65-0.65%€7.65€7.65€7.65529
Apr 28, 2025€7.70+0.65%€7.70€7.70€7.6532
Apr 21, 2025€7.650.00%€7.65€7.80€7.65185
Date Close Change % Open High Low Volume
Jun 1, 2026€8.75+9.38%€9.00€9.95€8.254.3K
May 1, 2026€8.00-17.53%€9.70€9.70€8.001.6K
Apr 1, 2026€9.70+12.79%€8.30€9.75€8.207.9K
Mar 1, 2026€8.60+10.26%€7.90€9.80€7.459.5K
Feb 1, 2026€7.80-1.27%€7.65€8.10€7.602.7K
Jan 1, 2026€7.90-3.07%€8.15€8.20€7.603.8K
Dec 1, 2025€8.15+1.88%€8.00€8.15€7.554.7K
Nov 1, 2025€8.00+3.23%€7.80€8.10€7.603.6K
Oct 1, 2025€7.75+4.73%€8.00€8.15€7.355.2K
Sep 1, 2025€7.40-6.33%€8.20€8.20€7.3510.0K
Aug 1, 2025€7.90-4.82%€8.55€8.55€7.7012.1K
Jul 1, 2025€8.30+2.47%€8.10€8.70€8.007.5K
Jun 1, 2025€8.10+0.62%€8.05€8.35€7.603.5K
May 1, 2025€8.05+5.23%€7.70€8.50€7.404.3K
Apr 1, 2025€7.65-0.65%€7.65€7.80€7.65609
Mar 1, 2025€7.70-2.53%€7.80€8.25€7.355.9K
Feb 1, 2025€7.90-1.25%€8.00€8.40€7.457.8K
Jan 1, 2025€8.000.00%€7.90€8.25€7.607.0K
Dec 1, 2024€8.00+1.27%€7.90€8.05€7.305.4K
Nov 1, 2024€7.90-1.25%€8.00€8.30€7.853.3K
Oct 1, 2024€8.00+6.67%€7.50€8.35€7.454.7K
Sep 1, 2024€7.50+7.14%€7.00€7.80€6.707.0K
Aug 1, 2024€7.00-3.45%€7.35€7.45€6.505.8K
Jul 1, 2024€7.25-5.23%€7.65€8.30€7.253.9K
Jun 1, 2024€7.65-7.83%€8.30€8.50€7.155.8K
May 1, 2024€8.30-0.60%€8.35€8.50€8.203.1K
Apr 1, 2024€8.35-10.22%€8.50€9.15€8.307.8K
Mar 1, 2024€9.30+4.49%€9.25€9.50€8.1011.6K
Feb 1, 2024€8.90-3.26%€9.20€10.30€8.906.1K
Jan 1, 2024€9.20-7.07%€9.05€9.85€9.005.7K
Dec 1, 2023€9.90+7.61%€9.50€10.90€9.008.5K
Nov 1, 2023€9.20+2.22%€9.20€10.00€8.7011.4K
Oct 1, 2023€9.00+5.26%€8.55€9.15€8.155.5K
Sep 1, 2023€8.55-10.47%€9.55€9.55€8.105.9K
Aug 1, 2023€9.55+2.69%€9.30€10.00€8.905.2K
Jul 1, 2023€9.30-4.12%€9.70€10.00€9.105.1K
Jun 1, 2023€9.700.00%€9.30€10.10€9.103.7K
May 1, 2023€9.70+3.74%€9.90€10.20€9.303.4K
Apr 1, 2023€9.35-5.56%€9.90€10.30€8.104.0K
Mar 1, 2023€9.90-2.94%€10.20€10.40€9.903.3K
Feb 1, 2023€10.200.00%€10.00€10.30€9.805.6K
Jan 1, 2023€10.20-1.92%€10.40€10.50€9.904.0K
Dec 1, 2022€10.40+1.96%€10.20€10.40€9.601.7K
Nov 1, 2022€10.20-1.92%€10.50€10.50€9.302.4K
Oct 1, 2022€10.40+0.97%€11.20€11.20€8.105.1K
Sep 1, 2022€10.30-6.36%€11.00€11.50€10.106.8K
Aug 1, 2022€11.00+4.76%€10.50€11.00€9.708.4K
Jul 1, 2022€10.50+6.06%€9.90€10.60€9.006.9K
Jun 1, 2022€9.90-2.94%€10.20€10.60€9.605.3K
May 1, 2022€10.20-3.77%€10.60€10.90€10.20999
Apr 1, 2022€10.60+0.95%€10.50€11.00€10.202.6K
Mar 1, 2022€10.50+3.96%€10.10€11.30€9.605.6K
Feb 1, 2022€10.10-4.72%€11.00€11.20€10.103.8K
Jan 1, 2022€10.60-2.75%€11.10€11.70€9.855.6K
Dec 1, 2021€10.90+2.83%€10.80€11.60€10.504.2K
Nov 1, 2021€10.60-6.19%€11.30€11.70€10.409.7K
Oct 1, 2021€11.30+5.61%€10.50€11.50€9.9015.0K
Sep 1, 2021€10.70+10.88%€9.70€10.80€9.6013.7K
Aug 1, 2021€9.65+0.52%€9.60€10.00€9.202.9K
Jul 1, 2021€9.60-4.00%€10.00€10.00€9.306.1K
Date Close Change % Dividends Total Return % Open High Low Volume
2026€8.75+7.36%-+7.36%€8.15€9.95€0.75203.8K
2025€8.15+1.88%-+1.88%€7.90€8.70€0.74795.7K
2024€8.00-19.19%--19.19%€9.05€10.30€0.65774.4K
2023€9.90-4.81%--4.81%€10.40€10.90€0.81717.2K
2022€10.40-4.59%--4.59%€11.10€11.70€0.81606.8K
2021€10.90+31.33%-+31.33%€8.30€11.70€0.811.7M
2020€8.30-7.78%--7.78%€8.65€9.30€0.601.8M
2019€9.00-7.22%--7.22%€9.80€11.00€0.791.6M
2018€9.70-37.42%--37.42%€15.50€16.45€0.762.6M
2017€15.50+0.13%-+0.13%€15.51€17.60€1.055.5M
2016€15.48-23.71%--23.71%€19.78€19.90€1.374.5M
2015€20.29+249.83%-+249.83%€6.05€21.00€0.559.0M
2014€5.80-18.31%--18.31%€7.10€8.10€0.472.5M
2013€7.10-26.04%--26.04%€9.50€10.30€0.663.0M
2012€9.60+47.69%-+47.69%€6.30€12.70€0.647.1M
2011€6.50-57.52%--57.52%€15.00€19.30€6.00838.2K
2010€15.30+5.52%-+5.52%€14.90€19.20€12.501.3M
2009€14.50+281.58%-+281.58%€3.80€37.00€3.602.0M
2008€3.80-90.84%--90.84%€41.30€41.90€3.5087.3K
2007€41.50-44.67%--44.67%€75.00€95.00€40.0014.0K
2006€75.00-37.50%--37.50%€125.00€140.00€60.006.1K
2005€120.00+60.00%-+60.00%€70.00€140.00€60.001.9K
2004€75.00-55.88%--55.88%€170.00€170.00€50.00440
2003€170.000.00%-0.00%€300.00€300.00€140.0062

How Keyware Technologies Performed Against the Market

Stock (...): Loading...
Market (...): Loading...

Keyware Technologies Peer Performance Comparison

Company Market Cap 1W 1M 3M 6M YTD 1Y 3Y 5Y 10Y 15Y 20Y
21.73M Small-cap -16.58% -13.99% 3.75% 9.21% 1.84% 6.06% -9.79% -8.85% -43.98% -25.21% -89.71%
775.34M Mid-cap 0.12% -4.00% -11.03% -11.03% -11.03% -11.20% -11.20% -11.20% -11.20% -11.20% -11.20%
2.70B Large-cap 0.55% 3.58% 59.59% 59.59% 59.59% 58.19% 58.19% 58.19% 58.19% 58.19% 58.19%
486.60M Mid-cap 1.17% -19.49% -10.53% -14.71% -17.85% -10.58% 37.30% 68.54% 8.81% -23.04% -23.04%
129.22M Small-cap 6.58% -1.22% 15.71% 13.13% 13.13% 16.05% -20.43% -81.80% -81.80% -81.80% -81.80%
234.37M Mid-cap 2.65% 5.44% 10.71% 10.71% 10.71% 8.45% 8.45% 8.45% 8.45% 8.45% 8.45%

Calculate Your Keyware Technologies Investment Returns

Long-Term Investment Performance Analysis

Keyware Technologies stock price in Jul 2016 was €16.70, A €1,000.00 lump sum investment in Keyware Technologies made 9 years ago would be worth approximately €497.01 today, representing a negative return of -50.30%. This translates to an annualized return (CAGR) of -6.81%.

9 Years 10 Months Investment Scenario (Jul 2016 - Jun 2026)

Initial Investment €1,000.00
Current Value €497.01
Annual Return (CAGR) -6.81%
Shares Owned 59.9

Investment Breakdown

Value Comparison

Disclaimer: This calculator is for informational purposes only and does not consider taxes, fees, or other costs associated with investing. Past performance does not guarantee future results.

Frequently Asked Questions

Over the last 12 months, Keyware Technologies has delivered a total return of 6.1%.

  • 52-Week High reached EUR9.95 on N/A.
  • 52-Week Low touched EUR7.35 on N/A.
  • Current Price trading at EUR8.30 as of July 19, 2026.

Over the past 5 years, investing EUR10,000.00 in Keyware Technologies (keyw) would have grown to approximately EUR9,115.00 as of July 19, 2026, representing a total return of -8.9%.

This represents a compound annual growth rate (CAGR) of -1.8% over the 5-year period.

Keyware Technologies (keyw) has delivered an annualized return of -5.6% over the past 10 years.

To illustrate: EUR10,000.00 invested in Keyware Technologies would have grown to EUR5,602.00 over this 10-year period.

Keyware Technologies (keyw) has achieved its strongest performance over the 12 months period, delivering a total return of 6.1%.

Keyware Technologies (keyw) shows the following performance across different time periods:

Positive Returns: 12 months (+6.1%)

Negative Returns: 3 years (-9.8%), 5 years (-8.9%), 10 years (-44.0%)

This represents mixed performance in delivering positive returns across different time horizons.

For more common questions about our data, please visit our About Data page.

Nippun Rana

Nippun Rana

Chasing the market trend!

Hi, I’m Nippun, a tech enthusiast from Haryana, India. I have been coding since 2010 and using my coding skills in the share market since 2020. I have been coding scripts in Pinescript that work on Tradingview app/web. I love learning about new technology and applying it to solve real-world problems. Coding and share-market are my passions, and I enjoy finding and fixing bugs in code. I aim to share my skill set and experience that can positively impact society. Feel free to connect with me, an...

Data is provided for informational purposes only. Devyara does not guarantee the accuracy of the data displayed.