SOFTWeb Adaptive I.T. Solutions SA (ATH:SOFTWEB)
Greece · Delayed Price · Currency is EUR 2.850
-0.100 (-3.39%)
Last updated: Mar 2, 2026, 11:53 AM EET
ATH:SOFTWEB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 8, 2026 | 3.43 | 3.45 | 3.39 | 3.43 | 3.43 | 0.29% | 4,509 |
| Jan 7, 2026 | 3.54 | 3.55 | 3.40 | 3.42 | 3.42 | 0.59% | 7,952 |
| Jan 5, 2026 | 3.56 | 3.57 | 3.39 | 3.40 | 3.40 | -3.41% | 2,247 |
| Jan 2, 2026 | 3.52 | 3.53 | 3.39 | 3.52 | 3.52 | 1.44% | 3,685 |
| Dec 31, 2025 | 3.54 | 3.54 | 3.40 | 3.47 | 3.47 | -0.29% | 7,926 |
| Dec 30, 2025 | 3.47 | 3.57 | 3.40 | 3.48 | 3.48 | 3.57% | 20,537 |
| Dec 29, 2025 | 3.36 | 3.36 | 3.16 | 3.36 | 3.36 | 9.80% | 26,379 |
| Dec 23, 2025 | 2.87 | 3.12 | 2.86 | 3.06 | 3.06 | 7.75% | 19,067 |
| Dec 22, 2025 | 2.81 | 2.88 | 2.80 | 2.84 | 2.84 | 1.79% | 4,990 |
| Dec 19, 2025 | 2.82 | 2.83 | 2.74 | 2.79 | 2.79 | - | 2,720 |
| Dec 18, 2025 | 2.80 | 2.80 | 2.67 | 2.79 | 2.79 | -0.36% | 4,230 |
| Dec 17, 2025 | 2.79 | 2.86 | 2.79 | 2.80 | 2.80 | - | 5,740 |
| Dec 16, 2025 | 2.83 | 2.84 | 2.80 | 2.80 | 2.80 | -1.41% | 3,341 |
| Dec 15, 2025 | 2.86 | 2.87 | 2.69 | 2.84 | 2.84 | 2.90% | 11,150 |
| Dec 12, 2025 | 2.80 | 2.88 | 2.65 | 2.76 | 2.76 | 3.37% | 22,542 |