SOFTWeb Adaptive I.T. Solutions SA (ATH:SOFTWEB)
Greece · Delayed Price · Currency is EUR 3.010
-0.040 (-1.31%)
Last updated: Sep 2, 2026, 4:59 PM EET
ATH:SOFTWEB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |