Skip to main content
logo
SOFTWeb Adaptive I.T. Solutions SA (ATH:SOFTWEB)
Greece flag Greece · Delayed Price · Currency is EUR
3.060
+0.220 (7.75%)
At close: Dec 23, 2025

ATH:SOFTWEB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 23, 20252.873.122.863.063.067.75%19,067
Dec 22, 20252.812.882.802.842.841.79%4,990
Dec 19, 20252.822.832.742.792.79-2,720
Dec 18, 20252.802.802.672.792.79-0.36%4,230
Dec 17, 20252.792.862.792.802.80-5,740
Dec 16, 20252.832.842.802.802.80-1.41%3,341
Dec 15, 20252.862.872.692.842.842.90%11,150
Dec 12, 20252.802.882.652.762.763.37%22,542
Dec 11, 20252.612.672.532.672.679.88%24,969
Dec 10, 20252.282.432.282.432.439.95%12,069
Dec 9, 20252.082.242.082.212.218.33%27,299
Dec 8, 20252.052.082.042.042.040.99%237,006
Dec 5, 20252.032.042.012.022.02-7,696
Dec 4, 20252.042.042.002.022.02-0.49%6,300
Dec 3, 20252.042.052.012.032.03-0.49%5,060
Dec 2, 20252.042.082.042.042.041.49%1,400
Dec 1, 20252.072.152.002.012.01-1.95%37,331
Nov 28, 20252.002.072.002.052.052.50%3,675
Nov 27, 20252.002.082.002.002.00-15,572
Nov 26, 20252.042.082.002.002.00-1.48%23,190
Nov 25, 20252.022.022.022.032.03-30
Nov 24, 20252.032.031.952.032.03-292
Nov 21, 20252.022.032.002.032.030.50%1,200
Nov 20, 20252.042.041.982.022.02-0.98%835
Nov 19, 20252.032.062.032.042.040.49%500
Nov 18, 20252.022.062.022.032.032.53%600
Nov 17, 20252.082.081.981.981.98-2.94%3,300
Nov 14, 20252.042.052.012.042.040.49%1,450
Nov 13, 20252.072.132.022.032.03-1.93%5,034
Nov 12, 20252.052.082.042.072.071.97%605
Nov 11, 20251.972.061.972.032.031.75%850
Nov 10, 20252.002.031.982.002.000.25%6,144
Nov 7, 20251.972.051.961.991.991.27%4,875
Nov 6, 20252.012.021.941.971.97-3.20%12,056
Nov 5, 20252.032.032.012.032.03-0.98%601
Nov 4, 20251.992.061.982.052.052.50%7,000
Nov 3, 20252.002.021.992.002.00-1.96%6,102
Oct 31, 20252.002.071.992.042.04-0.97%11,300
Oct 30, 20252.132.132.002.062.06-0.48%10,048
Oct 29, 20252.102.121.982.072.070.49%9,000
Oct 27, 20252.032.122.002.062.061.48%1,690
Oct 24, 20252.052.122.002.032.031.00%30,364
Oct 23, 20252.012.052.002.012.01-2.43%4,511
Oct 22, 20252.022.062.002.062.06-8,791
Oct 21, 20252.082.102.002.062.060.98%10,793
Oct 20, 20252.022.052.022.042.040.49%11,340
Oct 17, 20252.132.132.002.032.03-5.58%15,331
Oct 16, 20252.152.162.132.152.15-920
Oct 15, 20252.182.182.072.152.150.94%3,504
Oct 14, 20252.152.192.042.132.130.47%1,975