SOFTWeb Adaptive I.T. Solutions SA (ATH:SOFTWEB)
Greece · Delayed Price · Currency is EUR 3.050
+0.050 (1.67%)
Last updated: Sep 23, 2026, 4:30 PM EET
ATH:SOFTWEB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 3.04 | 3.08 | 2.94 | 3.05 | 3.05 | 1.67% | 1,199 |
| Sep 22, 2026 | 3.07 | 3.07 | 2.88 | 3.00 | 3.00 | 3.09% | 2,768 |
| Sep 21, 2026 | 2.86 | 2.98 | 2.84 | 2.91 | 2.91 | -4.28% | 2,232 |
| Sep 18, 2026 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | - | 1 |
| Sep 17, 2026 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | - | 2,250 |
| Sep 16, 2026 | 3.07 | 3.11 | 3.03 | 3.04 | 3.04 | -1.62% | 12,992 |
| Sep 15, 2026 | 3.00 | 3.07 | 3.00 | 3.09 | 3.09 | - | 34 |
| Sep 14, 2026 | 3.09 | 3.09 | 3.09 | 3.09 | 3.09 | - | - |
| Sep 11, 2026 | 3.10 | 3.12 | 3.03 | 3.09 | 3.09 | 0.32% | 455 |
| Sep 10, 2026 | 2.92 | 3.09 | 2.84 | 3.08 | 3.08 | 0.33% | 1,615 |
| Sep 9, 2026 | 3.09 | 3.09 | 3.00 | 3.07 | 3.07 | 2.33% | 795 |
| Sep 8, 2026 | 2.92 | 3.10 | 2.92 | 3.00 | 3.00 | -1.64% | 400 |
| Sep 7, 2026 | 3.12 | 3.12 | 2.92 | 3.05 | 3.05 | 1.33% | 1,610 |
| Sep 4, 2026 | 2.95 | 3.02 | 2.95 | 3.01 | 3.01 | - | 185 |
| Sep 3, 2026 | 3.01 | 3.01 | 3.01 | 3.01 | 3.01 | - | - |
| Sep 2, 2026 | 2.92 | 3.04 | 2.92 | 3.01 | 3.01 | -1.31% | 576 |
| Sep 1, 2026 | 3.09 | 3.09 | 2.99 | 3.05 | 3.05 | -1.29% | 527 |
| Aug 31, 2026 | 3.12 | 3.12 | 3.10 | 3.09 | 3.09 | - | 52 |
| Aug 28, 2026 | 3.09 | 3.09 | 3.09 | 3.09 | 3.09 | - | - |
| Aug 27, 2026 | 3.08 | 3.14 | 3.07 | 3.09 | 3.09 | -0.64% | 990 |
| Aug 26, 2026 | 3.13 | 3.14 | 3.10 | 3.11 | 3.11 | 0.97% | 400 |
| Aug 25, 2026 | 3.12 | 3.14 | 3.01 | 3.08 | 3.08 | 0.33% | 650 |
| Aug 24, 2026 | 2.92 | 3.12 | 2.90 | 3.07 | 3.07 | 5.14% | 6,836 |
| Aug 21, 2026 | 3.03 | 3.04 | 2.90 | 2.92 | 2.92 | -2.01% | 470 |
| Aug 20, 2026 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | - | - |
| Aug 19, 2026 | 2.99 | 2.99 | 2.95 | 2.98 | 2.98 | 1.71% | 350 |
| Aug 18, 2026 | 3.00 | 3.00 | 2.91 | 2.93 | 2.93 | -2.33% | 451 |
| Aug 17, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - | - |
| Aug 14, 2026 | 2.97 | 3.00 | 2.97 | 3.00 | 3.00 | 1.01% | 1,000 |
| Aug 13, 2026 | 2.99 | 2.99 | 2.90 | 2.97 | 2.97 | -0.67% | 804 |
| Aug 12, 2026 | 2.99 | 2.99 | 2.99 | 2.99 | 2.99 | - | - |
| Aug 11, 2026 | 3.00 | 3.00 | 3.00 | 2.99 | 2.99 | - | 20 |
| Aug 10, 2026 | 2.85 | 3.00 | 2.85 | 2.99 | 2.99 | - | 506 |
| Aug 7, 2026 | 2.99 | 2.99 | 2.99 | 2.99 | 2.99 | - | - |
| Aug 6, 2026 | 2.97 | 2.99 | 2.97 | 2.99 | 2.99 | 1.36% | 500 |
| Aug 5, 2026 | 2.90 | 2.97 | 2.89 | 2.95 | 2.95 | 1.03% | 988 |
| Aug 4, 2026 | 2.96 | 2.96 | 2.96 | 2.92 | 2.92 | - | 50 |
| Aug 3, 2026 | 2.88 | 2.88 | 2.88 | 2.92 | 2.92 | - | 200 |
| Jul 31, 2026 | 2.94 | 2.95 | 2.83 | 2.92 | 2.92 | 1.04% | 1,080 |
| Jul 30, 2026 | 2.85 | 2.91 | 2.85 | 2.89 | 2.89 | 0.70% | 1,182 |
| Jul 29, 2026 | 2.80 | 2.93 | 2.80 | 2.87 | 2.87 | -1.37% | 640 |
| Jul 28, 2026 | 2.94 | 2.94 | 2.75 | 2.91 | 2.91 | - | 72 |
| Jul 27, 2026 | 2.85 | 2.94 | 2.85 | 2.91 | 2.91 | 1.04% | 345 |
| Jul 24, 2026 | 2.89 | 2.89 | 2.85 | 2.88 | 2.88 | - | 200 |
| 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 |