SOFTWeb Adaptive I.T. Solutions SA (ATH:SOFTWEB)
Greece · Delayed Price · Currency is EUR 2.770
-0.010 (-0.36%)
At close: Mar 20, 2026
ATH:SOFTWEB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 2.82 | 2.83 | 2.76 | 2.77 | 2.77 | -0.36% | 753 |
| Mar 19, 2026 | 2.84 | 2.84 | 2.75 | 2.78 | 2.78 | -1.42% | 1,763 |
| Mar 18, 2026 | 2.92 | 2.97 | 2.82 | 2.82 | 2.82 | -3.42% | 2,252 |
| Mar 17, 2026 | 2.96 | 2.96 | 2.88 | 2.92 | 2.92 | 1.39% | 405 |
| Mar 16, 2026 | 2.98 | 2.98 | 2.98 | 2.88 | 2.88 | - | 50 |
| Mar 13, 2026 | 2.88 | 2.90 | 2.81 | 2.88 | 2.88 | 2.49% | 577 |
| Mar 12, 2026 | 2.97 | 2.97 | 2.81 | 2.81 | 2.81 | -5.39% | 537 |
| Mar 11, 2026 | 2.98 | 2.99 | 2.72 | 2.97 | 2.97 | 1.02% | 1,092 |
| Mar 10, 2026 | 2.90 | 2.98 | 2.90 | 2.94 | 2.94 | -0.68% | 432 |
| Mar 9, 2026 | 2.73 | 2.95 | 2.73 | 2.96 | 2.96 | - | 200 |
| Mar 6, 2026 | 3.02 | 3.02 | 2.83 | 2.96 | 2.96 | -0.67% | 816 |
| Mar 5, 2026 | 2.96 | 3.00 | 2.96 | 2.98 | 2.98 | 3.11% | 465 |
| Mar 4, 2026 | 2.85 | 2.90 | 2.78 | 2.89 | 2.89 | 6.25% | 1,753 |
| Mar 3, 2026 | 2.83 | 2.83 | 2.55 | 2.72 | 2.72 | -3.89% | 6,577 |
| Mar 2, 2026 | 2.95 | 2.95 | 2.76 | 2.83 | 2.83 | -4.07% | 8,594 |
| Feb 27, 2026 | 2.91 | 2.96 | 2.90 | 2.95 | 2.95 | -1.34% | 995 |
| Feb 26, 2026 | 2.93 | 3.02 | 2.82 | 2.99 | 2.99 | 4.55% | 6,694 |
| Feb 25, 2026 | 2.94 | 3.05 | 2.86 | 2.86 | 2.86 | -1.72% | 2,688 |
| Feb 24, 2026 | 2.90 | 2.94 | 2.90 | 2.91 | 2.91 | 1.04% | 350 |
| Feb 20, 2026 | 2.90 | 2.90 | 2.80 | 2.88 | 2.88 | 0.35% | 1,584 |
| Feb 19, 2026 | 2.87 | 2.90 | 2.80 | 2.87 | 2.87 | 0.70% | 3,062 |
| Feb 18, 2026 | 2.97 | 2.99 | 2.82 | 2.85 | 2.85 | -2.06% | 2,640 |
| Feb 17, 2026 | 2.92 | 2.92 | 2.79 | 2.91 | 2.91 | - | 1,692 |
| Feb 16, 2026 | 2.96 | 2.96 | 2.77 | 2.91 | 2.91 | 3.19% | 1,501 |
| Feb 13, 2026 | 2.96 | 2.96 | 2.81 | 2.82 | 2.82 | -3.42% | 1,056 |
| Feb 12, 2026 | 2.96 | 2.97 | 2.90 | 2.92 | 2.92 | - | 1,050 |
| Feb 11, 2026 | 2.99 | 2.99 | 2.86 | 2.92 | 2.92 | -2.01% | 3,255 |
| Feb 10, 2026 | 3.00 | 3.00 | 2.91 | 2.98 | 2.98 | 0.68% | 742 |
| Feb 9, 2026 | 2.90 | 3.00 | 2.90 | 2.96 | 2.96 | -1.66% | 2,800 |
| Feb 6, 2026 | 3.08 | 3.08 | 2.95 | 3.01 | 3.01 | -0.99% | 4,515 |
| Feb 5, 2026 | 3.08 | 3.08 | 3.03 | 3.04 | 3.04 | -1.62% | 5,436 |
| Feb 4, 2026 | 3.04 | 3.14 | 3.04 | 3.09 | 3.09 | -1.90% | 4,062 |
| Feb 3, 2026 | 3.01 | 3.17 | 2.99 | 3.15 | 3.15 | 4.30% | 3,322 |
| Feb 2, 2026 | 3.00 | 3.10 | 3.00 | 3.02 | 3.02 | -2.58% | 885 |
| Jan 30, 2026 | 3.17 | 3.17 | 3.10 | 3.10 | 3.10 | 1.64% | 505 |
| Jan 29, 2026 | 3.15 | 3.17 | 3.01 | 3.05 | 3.05 | -1.29% | 2,291 |
| Jan 28, 2026 | 3.20 | 3.24 | 3.20 | 3.09 | 3.09 | - | 200 |
| Jan 27, 2026 | 3.11 | 3.28 | 3.03 | 3.09 | 3.09 | -0.64% | 2,435 |
| Jan 26, 2026 | 3.14 | 3.14 | 3.02 | 3.11 | 3.11 | 1.30% | 4,856 |
| Jan 23, 2026 | 3.13 | 3.15 | 3.03 | 3.07 | 3.07 | 0.99% | 1,279 |
| Jan 22, 2026 | 3.28 | 3.28 | 3.04 | 3.04 | 3.04 | -5.00% | 9,842 |
| Jan 21, 2026 | 3.10 | 3.20 | 3.00 | 3.20 | 3.20 | -2.14% | 4,402 |
| Jan 20, 2026 | 3.26 | 3.28 | 3.11 | 3.27 | 3.27 | -0.61% | 1,040 |
| Jan 19, 2026 | 3.29 | 3.30 | 3.26 | 3.29 | 3.29 | 2.81% | 360 |
| Jan 16, 2026 | 3.26 | 3.26 | 3.14 | 3.20 | 3.20 | -1.84% | 810 |
| Jan 15, 2026 | 3.36 | 3.36 | 3.08 | 3.26 | 3.26 | -2.10% | 16,812 |
| Jan 14, 2026 | 3.47 | 3.47 | 3.31 | 3.33 | 3.33 | -3.48% | 3,725 |
| Jan 13, 2026 | 3.46 | 3.50 | 3.45 | 3.45 | 3.45 | -0.29% | 502 |
| Jan 12, 2026 | 3.48 | 3.48 | 3.40 | 3.46 | 3.46 | -1.14% | 1,658 |
| Jan 9, 2026 | 3.58 | 3.58 | 3.46 | 3.50 | 3.50 | 2.04% | 1,742 |