SOFTWeb Adaptive I.T. Solutions SA (ATH:SOFTWEB)
Greece · Delayed Price · Currency is EUR 3.200
-0.060 (-1.84%)
At close: Jan 16, 2026
ATH:SOFTWEB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 11, 2025 | 2.61 | 2.67 | 2.53 | 2.67 | 2.67 | 9.88% | 24,969 |
| Dec 10, 2025 | 2.28 | 2.43 | 2.28 | 2.43 | 2.43 | 9.95% | 12,069 |
| Dec 9, 2025 | 2.08 | 2.24 | 2.08 | 2.21 | 2.21 | 8.33% | 27,299 |
| Dec 8, 2025 | 2.05 | 2.08 | 2.04 | 2.04 | 2.04 | 0.99% | 237,006 |
| Dec 5, 2025 | 2.03 | 2.04 | 2.01 | 2.02 | 2.02 | - | 7,696 |
| Dec 4, 2025 | 2.04 | 2.04 | 2.00 | 2.02 | 2.02 | -0.49% | 6,300 |
| Dec 3, 2025 | 2.04 | 2.05 | 2.01 | 2.03 | 2.03 | -0.49% | 5,060 |
| Dec 2, 2025 | 2.04 | 2.08 | 2.04 | 2.04 | 2.04 | 1.49% | 1,400 |
| Dec 1, 2025 | 2.07 | 2.15 | 2.00 | 2.01 | 2.01 | -1.95% | 37,331 |
| Nov 28, 2025 | 2.00 | 2.07 | 2.00 | 2.05 | 2.05 | 2.50% | 3,675 |
| Nov 27, 2025 | 2.00 | 2.08 | 2.00 | 2.00 | 2.00 | - | 15,572 |
| Nov 26, 2025 | 2.04 | 2.08 | 2.00 | 2.00 | 2.00 | -1.48% | 23,190 |
| Nov 25, 2025 | 2.02 | 2.02 | 2.02 | 2.03 | 2.03 | - | 30 |
| Nov 24, 2025 | 2.03 | 2.03 | 1.95 | 2.03 | 2.03 | - | 292 |
| Nov 21, 2025 | 2.02 | 2.03 | 2.00 | 2.03 | 2.03 | 0.50% | 1,200 |
| Nov 20, 2025 | 2.04 | 2.04 | 1.98 | 2.02 | 2.02 | -0.98% | 835 |
| Nov 19, 2025 | 2.03 | 2.06 | 2.03 | 2.04 | 2.04 | 0.49% | 500 |
| Nov 18, 2025 | 2.02 | 2.06 | 2.02 | 2.03 | 2.03 | 2.53% | 600 |
| Nov 17, 2025 | 2.08 | 2.08 | 1.98 | 1.98 | 1.98 | -2.94% | 3,300 |
| Nov 14, 2025 | 2.04 | 2.05 | 2.01 | 2.04 | 2.04 | 0.49% | 1,450 |
| Nov 13, 2025 | 2.07 | 2.13 | 2.02 | 2.03 | 2.03 | -1.93% | 5,034 |
| Nov 12, 2025 | 2.05 | 2.08 | 2.04 | 2.07 | 2.07 | 1.97% | 605 |
| Nov 11, 2025 | 1.97 | 2.06 | 1.97 | 2.03 | 2.03 | 1.75% | 850 |
| Nov 10, 2025 | 2.00 | 2.03 | 1.98 | 2.00 | 2.00 | 0.25% | 6,144 |
| Nov 7, 2025 | 1.97 | 2.05 | 1.96 | 1.99 | 1.99 | 1.27% | 4,875 |
| Nov 6, 2025 | 2.01 | 2.02 | 1.94 | 1.97 | 1.97 | -3.20% | 12,056 |
| Nov 5, 2025 | 2.03 | 2.03 | 2.01 | 2.03 | 2.03 | -0.98% | 601 |
| Nov 4, 2025 | 1.99 | 2.06 | 1.98 | 2.05 | 2.05 | 2.50% | 7,000 |
| Nov 3, 2025 | 2.00 | 2.02 | 1.99 | 2.00 | 2.00 | -1.96% | 6,102 |