SOFTWeb Adaptive I.T. Solutions SA (ATH:SOFTWEB)
Greece · Delayed Price · Currency is EUR 2.880
+0.060 (2.13%)
At close: Jul 23, 2026
ATH:SOFTWEB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 23, 2026 | 2.90 | 2.90 | 2.75 | 2.88 | 2.88 | 2.13% | 1,838 |
| Jul 22, 2026 | 2.85 | 2.89 | 2.85 | 2.82 | 2.82 | - | 200 |
| Jul 21, 2026 | 2.84 | 2.89 | 2.76 | 2.82 | 2.82 | -0.70% | 2,982 |
| Jul 20, 2026 | 2.83 | 2.89 | 2.82 | 2.84 | 2.84 | -4.05% | 740 |
| Jul 17, 2026 | 2.96 | 2.96 | 2.96 | 2.96 | 2.96 | - | - |
| Jul 16, 2026 | 2.89 | 2.96 | 2.84 | 2.96 | 2.96 | -1.00% | 1,944 |
| Jul 15, 2026 | 2.89 | 2.90 | 2.89 | 2.99 | 2.99 | - | 246 |
| Jul 14, 2026 | 3.00 | 3.00 | 3.00 | 2.99 | 2.99 | - | 20 |
| Jul 13, 2026 | 3.04 | 3.04 | 3.04 | 2.99 | 2.99 | - | 20 |
| Jul 10, 2026 | 3.02 | 3.02 | 2.84 | 2.99 | 2.99 | -0.33% | 1,278 |
| Jul 9, 2026 | 2.88 | 3.00 | 2.84 | 3.00 | 3.00 | 5.26% | 1,353 |
| Jul 8, 2026 | 3.10 | 3.10 | 2.84 | 2.85 | 2.85 | -5.00% | 5,799 |
| Jul 7, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | -1.96% | 950 |
| Jul 6, 2026 | 3.12 | 3.12 | 2.98 | 3.06 | 3.06 | -1.61% | 1,163 |
| Jul 3, 2026 | 3.12 | 3.12 | 3.10 | 3.11 | 3.11 | 0.32% | 1,110 |
| Jul 2, 2026 | 3.09 | 3.10 | 3.09 | 3.10 | 3.10 | 2.31% | 330 |
| Jul 1, 2026 | 3.05 | 3.13 | 2.90 | 3.03 | 3.03 | -0.98% | 765 |
| Jun 30, 2026 | 3.00 | 3.11 | 3.00 | 3.06 | 3.06 | 4.08% | 350 |
| Jun 29, 2026 | 2.95 | 2.95 | 2.90 | 2.94 | 2.94 | -0.34% | 1,220 |
| Jun 26, 2026 | 2.85 | 3.00 | 2.85 | 2.95 | 2.95 | 0.68% | 1,667 |
| Jun 25, 2026 | 2.90 | 2.98 | 2.90 | 2.93 | 2.93 | -1.68% | 300 |
| Jun 24, 2026 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | - | 500 |
| Jun 23, 2026 | 2.97 | 2.98 | 2.97 | 2.98 | 2.98 | 0.34% | 707 |
| Jun 22, 2026 | 2.84 | 2.98 | 2.84 | 2.97 | 2.97 | 1.02% | 601 |
| Jun 19, 2026 | 2.94 | 2.94 | 2.91 | 2.94 | 2.94 | - | 240 |
| Jun 18, 2026 | 2.96 | 2.98 | 2.94 | 2.94 | 2.94 | - | 3,290 |
| Jun 17, 2026 | 2.90 | 2.95 | 2.90 | 2.94 | 2.94 | -0.68% | 1,827 |
| Jun 16, 2026 | 3.04 | 3.04 | 2.95 | 2.96 | 2.96 | -2.63% | 1,830 |
| Jun 15, 2026 | 3.00 | 3.09 | 3.00 | 3.04 | 3.04 | 1.67% | 1,346 |
| Jun 12, 2026 | 2.99 | 3.00 | 2.90 | 2.99 | 2.99 | 0.34% | 2,088 |
| Jun 11, 2026 | 3.00 | 3.00 | 2.94 | 2.98 | 2.98 | - | 139 |
| Jun 10, 2026 | 2.99 | 2.99 | 2.94 | 2.98 | 2.98 | 0.68% | 358 |
| Jun 9, 2026 | 2.96 | 3.00 | 2.85 | 2.96 | 2.96 | -2.95% | 7,953 |
| Jun 8, 2026 | 2.94 | 3.06 | 2.94 | 3.05 | 3.05 | 2.01% | 824 |
| Jun 5, 2026 | 3.04 | 3.05 | 2.95 | 2.99 | 2.99 | 0.34% | 832 |
| Jun 4, 2026 | 3.06 | 3.06 | 2.95 | 2.98 | 2.98 | -0.33% | 1,878 |
| Jun 3, 2026 | 3.09 | 3.09 | 2.96 | 2.99 | 2.99 | -1.32% | 1,461 |
| Jun 2, 2026 | 3.08 | 3.09 | 3.00 | 3.03 | 3.03 | -2.88% | 4,090 |
| May 29, 2026 | 3.12 | 3.13 | 3.09 | 3.12 | 3.12 | 0.65% | 940 |
| May 28, 2026 | 3.12 | 3.12 | 3.10 | 3.10 | 3.10 | -0.64% | 1,452 |
| May 27, 2026 | 3.12 | 3.20 | 3.10 | 3.12 | 3.12 | -1.58% | 8,035 |
| May 26, 2026 | 3.23 | 3.24 | 3.04 | 3.17 | 3.17 | -1.86% | 4,671 |
| May 25, 2026 | 3.24 | 3.26 | 3.22 | 3.23 | 3.23 | 0.31% | 3,791 |
| May 22, 2026 | 3.23 | 3.26 | 3.20 | 3.22 | 3.22 | -0.92% | 1,155 |
| May 21, 2026 | 3.26 | 3.30 | 3.23 | 3.25 | 3.25 | 0.93% | 675 |
| May 20, 2026 | 3.29 | 3.29 | 3.12 | 3.22 | 3.22 | -1.83% | 371 |
| May 19, 2026 | 3.10 | 3.30 | 3.10 | 3.28 | 3.28 | 7.89% | 18,128 |
| May 18, 2026 | 3.09 | 3.10 | 2.98 | 3.04 | 3.04 | 0.66% | 21,534 |
| May 15, 2026 | 3.10 | 3.13 | 3.00 | 3.02 | 3.02 | -3.51% | 881 |
| May 14, 2026 | 3.15 | 3.18 | 3.09 | 3.13 | 3.13 | -0.63% | 1,030 |