SOFTWeb Adaptive I.T. Solutions SA (ATH:SOFTWEB)
Greece · Delayed Price · Currency is EUR 2.860
+0.010 (0.35%)
Last updated: Nov 3, 2026, 5:08 PM EET
ATH:SOFTWEB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2026 | 2.86 | 2.89 | 2.78 | 2.86 | 2.86 | 0.35% | 920 |
| Nov 2, 2026 | 2.90 | 2.91 | 2.75 | 2.85 | 2.85 | -1.04% | 11,539 |
| Oct 30, 2026 | 2.91 | 2.91 | 2.78 | 2.88 | 2.88 | -1.03% | 9,786 |
| Oct 29, 2026 | 2.91 | 2.92 | 2.91 | 2.91 | 2.91 | 0.69% | 570 |
| Oct 27, 2026 | 2.91 | 2.92 | 2.80 | 2.89 | 2.89 | -0.34% | 2,794 |
| Oct 26, 2026 | 2.89 | 2.91 | 2.80 | 2.90 | 2.90 | 3.57% | 1,540 |
| Oct 23, 2026 | 2.85 | 2.89 | 2.79 | 2.80 | 2.80 | -3.78% | 2,402 |
| Oct 22, 2026 | 2.90 | 2.91 | 2.82 | 2.91 | 2.91 | -0.34% | 1,175 |
| Oct 21, 2026 | 2.90 | 2.93 | 2.90 | 2.92 | 2.92 | 0.69% | 1,500 |
| Oct 20, 2026 | 2.84 | 2.91 | 2.80 | 2.90 | 2.90 | -0.68% | 1,448 |
| Oct 19, 2026 | 2.92 | 2.92 | 2.92 | 2.92 | 2.92 | - | - |
| Oct 16, 2026 | 2.92 | 2.92 | 2.92 | 2.92 | 2.92 | - | 100 |
| Oct 15, 2026 | 2.92 | 2.92 | 2.92 | 2.92 | 2.92 | - | - |
| Oct 14, 2026 | 2.91 | 2.92 | 2.91 | 2.92 | 2.92 | 0.34% | 200 |
| Oct 13, 2026 | 2.91 | 2.92 | 2.76 | 2.91 | 2.91 | -0.34% | 5,221 |
| Oct 12, 2026 | 2.82 | 2.92 | 2.82 | 2.92 | 2.92 | 0.34% | 370 |
| Oct 9, 2026 | 2.83 | 2.89 | 2.83 | 2.91 | 2.91 | - | 85 |
| Oct 8, 2026 | 2.80 | 2.92 | 2.80 | 2.91 | 2.91 | 1.04% | 5,982 |
| Oct 7, 2026 | 2.85 | 2.88 | 2.77 | 2.88 | 2.88 | -0.69% | 1,418 |
| Oct 6, 2026 | 2.84 | 2.94 | 2.84 | 2.90 | 2.90 | 2.11% | 470 |
| Oct 5, 2026 | 2.93 | 2.94 | 2.83 | 2.84 | 2.84 | -0.70% | 941 |
| Oct 2, 2026 | 2.93 | 2.94 | 2.84 | 2.86 | 2.86 | - | 1,500 |
| Oct 1, 2026 | 2.89 | 2.89 | 2.85 | 2.86 | 2.86 | -0.35% | 1,300 |
| Sep 30, 2026 | 2.85 | 2.90 | 2.84 | 2.87 | 2.87 | 1.06% | 2,100 |
| Sep 29, 2026 | 3.08 | 3.12 | 2.80 | 2.84 | 2.84 | -6.89% | 29,537 |
| Sep 28, 2026 | 2.96 | 3.12 | 2.94 | 3.05 | 3.05 | - | 334 |
| Sep 25, 2026 | 3.12 | 3.12 | 3.05 | 3.05 | 3.05 | - | 30 |
| Sep 24, 2026 | 3.03 | 3.03 | 2.94 | 3.05 | 3.05 | - | 130 |
| 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 |