SOFTWeb Adaptive I.T. Solutions SA (ATH:SOFTWEB)
Greece · Delayed Price · Currency is EUR 2.130
+0.010 (0.47%)
At close: Oct 14, 2025
ATH:SOFTWEB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 2.13 | 2.13 | 2.00 | 2.03 | 2.03 | -5.58% | 15,331 |
| Oct 16, 2025 | 2.15 | 2.16 | 2.13 | 2.15 | 2.15 | - | 920 |
| Oct 15, 2025 | 2.18 | 2.18 | 2.07 | 2.15 | 2.15 | 0.94% | 3,504 |
| Oct 14, 2025 | 2.15 | 2.19 | 2.04 | 2.13 | 2.13 | 0.47% | 1,975 |
| Oct 13, 2025 | 2.06 | 2.24 | 2.05 | 2.12 | 2.12 | 3.41% | 9,503 |
| Oct 10, 2025 | 2.05 | 2.05 | 2.00 | 2.05 | 2.05 | 1.99% | 53,002 |
| Oct 9, 2025 | 2.08 | 2.10 | 2.00 | 2.01 | 2.01 | -1.47% | 37,387 |
| Oct 8, 2025 | 2.09 | 2.10 | 2.03 | 2.04 | 2.04 | -0.49% | 2,185 |
| Oct 7, 2025 | 2.11 | 2.11 | 2.05 | 2.05 | 2.05 | -0.97% | 3,380 |
| Oct 6, 2025 | 2.09 | 2.09 | 2.09 | 2.07 | 2.07 | - | 50 |
| Oct 3, 2025 | 2.28 | 2.28 | 2.06 | 2.07 | 2.07 | -1.90% | 3,498 |
| Oct 2, 2025 | 2.10 | 2.16 | 2.10 | 2.11 | 2.11 | -2.31% | 1,472 |
| Oct 1, 2025 | 2.16 | 2.16 | 2.16 | 2.16 | 2.16 | - | 50 |
| Sep 30, 2025 | 2.15 | 2.19 | 2.15 | 2.16 | 2.16 | 1.41% | 750 |
| Sep 29, 2025 | 2.15 | 2.28 | 2.03 | 2.13 | 2.13 | -0.93% | 2,950 |
| Sep 26, 2025 | 2.16 | 2.17 | 2.14 | 2.15 | 2.15 | -0.92% | 619 |
| Sep 25, 2025 | 2.24 | 2.24 | 2.10 | 2.17 | 2.17 | -3.13% | 2,038 |
| Sep 24, 2025 | 2.15 | 2.29 | 2.15 | 2.24 | 2.24 | 2.75% | 8,697 |
| Sep 23, 2025 | 2.19 | 2.19 | 2.15 | 2.18 | 2.18 | 4.31% | 900 |
| Sep 22, 2025 | 2.10 | 2.10 | 2.10 | 2.09 | 2.09 | - | 50 |
| Sep 19, 2025 | 2.08 | 2.10 | 2.08 | 2.09 | 2.09 | 0.48% | 550 |
| Sep 18, 2025 | 2.08 | 2.10 | 2.03 | 2.08 | 2.08 | -0.48% | 720 |
| Sep 17, 2025 | 2.06 | 2.06 | 2.00 | 2.09 | 2.09 | - | 140 |
| Sep 16, 2025 | 2.09 | 2.09 | 2.03 | 2.09 | 2.09 | - | 91 |
| Sep 15, 2025 | 2.15 | 2.15 | 2.14 | 2.09 | 2.09 | - | 38 |
| Sep 12, 2025 | 2.09 | 2.09 | 2.09 | 2.09 | 2.09 | - | 50 |
| Sep 11, 2025 | 2.10 | 2.10 | 2.09 | 2.09 | 2.09 | 1.46% | 500 |
| Sep 10, 2025 | 2.04 | 2.10 | 2.04 | 2.06 | 2.06 | 0.98% | 580 |
| Sep 9, 2025 | 2.09 | 2.09 | 2.00 | 2.04 | 2.04 | -1.45% | 688 |
| Sep 8, 2025 | 2.09 | 2.09 | 2.05 | 2.07 | 2.07 | 2.99% | 869 |
| Sep 5, 2025 | 2.00 | 2.07 | 1.94 | 2.01 | 2.01 | 1.01% | 3,353 |
| Sep 4, 2025 | 2.00 | 2.00 | 2.00 | 1.99 | 1.99 | - | 50 |
| Sep 3, 2025 | 2.00 | 2.00 | 1.98 | 1.99 | 1.99 | 4.19% | 558 |
| Sep 2, 2025 | 1.91 | 1.96 | 1.90 | 1.91 | 1.91 | -2.30% | 1,695 |
| Sep 1, 2025 | 2.00 | 2.00 | 1.95 | 1.96 | 1.96 | -1.76% | 1,530 |
| Aug 29, 2025 | 2.06 | 2.06 | 1.94 | 1.99 | 1.99 | -0.25% | 1,158 |
| Aug 28, 2025 | 2.04 | 2.04 | 2.00 | 2.00 | 2.00 | -3.16% | 1,205 |
| Aug 27, 2025 | 2.04 | 2.04 | 2.00 | 2.06 | 2.06 | - | 280 |
| Aug 26, 2025 | 2.05 | 2.05 | 2.00 | 2.06 | 2.06 | - | 80 |
| Aug 25, 2025 | 2.20 | 2.20 | 1.89 | 2.06 | 2.06 | 1.98% | 1,975 |
| Aug 22, 2025 | 1.85 | 2.00 | 1.85 | 2.02 | 2.02 | - | 11 |
| Aug 21, 2025 | 2.01 | 2.03 | 2.01 | 2.02 | 2.02 | 3.32% | 523 |
| Aug 20, 2025 | 2.09 | 2.09 | 1.90 | 1.96 | 1.96 | 1.56% | 2,603 |
| Aug 19, 2025 | 1.85 | 1.94 | 1.85 | 1.93 | 1.93 | 4.05% | 5,660 |
| Aug 18, 2025 | 1.84 | 1.89 | 1.84 | 1.85 | 1.85 | -2.63% | 2,193 |
| Aug 14, 2025 | 1.86 | 1.86 | 1.86 | 1.90 | 1.90 | - | 50 |
| Aug 13, 2025 | 1.90 | 1.90 | 1.86 | 1.90 | 1.90 | - | 282 |
| Aug 12, 2025 | 1.90 | 1.90 | 1.85 | 1.90 | 1.90 | 1.06% | 560 |
| Aug 11, 2025 | 1.84 | 1.91 | 1.84 | 1.88 | 1.88 | 1.90% | 6,369 |
| Aug 8, 2025 | 1.83 | 1.88 | 1.83 | 1.85 | 1.85 | 4.83% | 1,110 |