SOFTWeb Adaptive I.T. Solutions SA (ATH:SOFTWEB)
Greece · Delayed Price · Currency is EUR 3.260
+0.010 (0.31%)
Last updated: May 22, 2026, 3:05 PM EET
ATH:SOFTWEB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 13, 2026 | 3.07 | 3.16 | 3.07 | 3.15 | 3.15 | 2.94% | 3,352 |
| May 12, 2026 | 3.05 | 3.07 | 3.05 | 3.06 | 3.06 | 1.32% | 350 |
| May 11, 2026 | 3.00 | 3.03 | 2.94 | 3.02 | 3.02 | -0.33% | 3,250 |
| May 8, 2026 | 3.00 | 3.10 | 3.00 | 3.03 | 3.03 | -0.66% | 2,039 |
| May 7, 2026 | 3.08 | 3.08 | 3.05 | 3.05 | 3.05 | 0.33% | 610 |
| May 6, 2026 | 3.00 | 3.06 | 2.97 | 3.04 | 3.04 | 2.01% | 3,061 |
| May 5, 2026 | 2.98 | 3.00 | 2.98 | 2.98 | 2.98 | - | 1,616 |
| May 4, 2026 | 3.00 | 3.00 | 2.92 | 2.98 | 2.98 | -0.33% | 2,259 |
| Apr 30, 2026 | 2.99 | 2.99 | 2.99 | 2.99 | 2.99 | - | - |
| Apr 29, 2026 | 3.00 | 3.00 | 3.00 | 2.99 | 2.99 | - | 32 |
| Apr 28, 2026 | 3.04 | 3.08 | 2.99 | 2.99 | 2.99 | -0.33% | 2,591 |
| Apr 27, 2026 | 3.01 | 3.04 | 3.00 | 3.00 | 3.00 | 0.33% | 2,760 |
| Apr 24, 2026 | 3.01 | 3.01 | 3.01 | 2.99 | 2.99 | - | 50 |
| Apr 23, 2026 | 2.97 | 3.02 | 2.97 | 2.99 | 2.99 | -0.99% | 520 |
| Apr 22, 2026 | 3.01 | 3.03 | 2.90 | 3.02 | 3.02 | 0.67% | 1,705 |
| Apr 21, 2026 | 3.03 | 3.03 | 2.94 | 3.00 | 3.00 | 0.67% | 350 |
| Apr 20, 2026 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | -1.65% | 800 |
| Apr 17, 2026 | 3.02 | 3.04 | 3.00 | 3.03 | 3.03 | 1.00% | 1,985 |
| Apr 16, 2026 | 3.00 | 3.02 | 2.95 | 3.00 | 3.00 | 0.33% | 4,205 |
| Apr 15, 2026 | 3.00 | 3.00 | 2.92 | 2.99 | 2.99 | 2.05% | 2,869 |
| Apr 14, 2026 | 2.95 | 3.00 | 2.92 | 2.93 | 2.93 | -0.34% | 5,146 |
| Apr 9, 2026 | 2.98 | 3.00 | 2.91 | 2.94 | 2.94 | -0.34% | 950 |
| Apr 8, 2026 | 2.92 | 3.00 | 2.86 | 2.95 | 2.95 | 1.03% | 4,208 |
| Apr 7, 2026 | 2.86 | 2.92 | 2.86 | 2.92 | 2.92 | 2.10% | 2,030 |
| Apr 2, 2026 | 2.84 | 2.86 | 2.78 | 2.86 | 2.86 | - | 200 |
| Apr 1, 2026 | 2.83 | 2.87 | 2.83 | 2.86 | 2.86 | 2.14% | 900 |
| Mar 31, 2026 | 2.72 | 2.82 | 2.72 | 2.80 | 2.80 | - | 2,629 |
| Mar 30, 2026 | 2.84 | 2.85 | 2.84 | 2.80 | 2.80 | - | 115 |
| Mar 27, 2026 | 2.83 | 2.83 | 2.73 | 2.80 | 2.80 | 0.72% | 973 |
| Mar 26, 2026 | 2.83 | 2.83 | 2.83 | 2.78 | 2.78 | - | 10 |
| Mar 24, 2026 | 2.83 | 2.84 | 2.83 | 2.78 | 2.78 | - | 102 |
| Mar 23, 2026 | 2.72 | 2.81 | 2.72 | 2.78 | 2.78 | 0.36% | 4,110 |
| Mar 20, 2026 | 2.82 | 2.83 | 2.76 | 2.77 | 2.77 | -0.36% | 753 |
| Mar 19, 2026 | 2.84 | 2.84 | 2.75 | 2.78 | 2.78 | -1.42% | 1,763 |
| Mar 18, 2026 | 2.92 | 2.97 | 2.82 | 2.82 | 2.82 | -3.42% | 2,252 |
| Mar 17, 2026 | 2.96 | 2.96 | 2.88 | 2.92 | 2.92 | 1.39% | 405 |
| Mar 16, 2026 | 2.98 | 2.98 | 2.98 | 2.88 | 2.88 | - | 50 |
| Mar 13, 2026 | 2.88 | 2.90 | 2.81 | 2.88 | 2.88 | 2.49% | 577 |
| Mar 12, 2026 | 2.97 | 2.97 | 2.81 | 2.81 | 2.81 | -5.39% | 537 |
| Mar 11, 2026 | 2.98 | 2.99 | 2.72 | 2.97 | 2.97 | 1.02% | 1,092 |
| Mar 10, 2026 | 2.90 | 2.98 | 2.90 | 2.94 | 2.94 | -0.68% | 432 |
| Mar 9, 2026 | 2.73 | 2.95 | 2.73 | 2.96 | 2.96 | - | 200 |
| Mar 6, 2026 | 3.02 | 3.02 | 2.83 | 2.96 | 2.96 | -0.67% | 816 |