74Software (EPA:74SW)
France · Delayed Price · Currency is EUR 39.80
+0.40 (1.02%)
At close: Jan 9, 2026
74Software Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 39.60 | 39.80 | 39.00 | 39.80 | 39.80 | 1.02% | 2,494 |
| Jan 8, 2026 | 39.90 | 39.90 | 39.30 | 39.40 | 39.40 | -1.25% | 2,183 |
| Jan 7, 2026 | 41.10 | 41.10 | 39.90 | 39.90 | 39.90 | -2.92% | 4,036 |
| Jan 6, 2026 | 41.30 | 41.30 | 40.90 | 41.10 | 41.10 | -0.24% | 1,055 |
| Jan 5, 2026 | 41.70 | 41.70 | 40.90 | 41.20 | 41.20 | -0.72% | 1,376 |
| Jan 2, 2026 | 41.50 | 42.00 | 41.20 | 41.50 | 41.50 | - | 2,458 |
| Dec 31, 2025 | 41.50 | 41.50 | 41.20 | 41.50 | 41.50 | 0.48% | 1,192 |
| Dec 30, 2025 | 41.30 | 41.80 | 40.80 | 41.30 | 41.30 | - | 4,733 |
| Dec 29, 2025 | 41.00 | 41.60 | 41.00 | 41.30 | 41.30 | 0.98% | 1,340 |
| Dec 24, 2025 | 41.00 | 41.40 | 40.90 | 40.90 | 40.90 | 0.74% | 3,130 |
| Dec 23, 2025 | 39.50 | 40.60 | 39.50 | 40.60 | 40.60 | 2.53% | 4,448 |
| Dec 22, 2025 | 39.70 | 39.80 | 39.40 | 39.60 | 39.60 | - | 1,895 |
| Dec 19, 2025 | 39.40 | 39.60 | 38.70 | 39.60 | 39.60 | 0.25% | 4,873 |
| Dec 18, 2025 | 39.50 | 39.60 | 39.10 | 39.50 | 39.50 | - | 1,145 |
| Dec 17, 2025 | 39.30 | 39.50 | 39.20 | 39.50 | 39.50 | 0.51% | 1,142 |
| Dec 16, 2025 | 38.90 | 39.30 | 38.60 | 39.30 | 39.30 | 0.77% | 3,357 |
| Dec 15, 2025 | 38.70 | 39.00 | 38.70 | 39.00 | 39.00 | 0.26% | 1,861 |
| Dec 12, 2025 | 39.40 | 39.50 | 38.70 | 38.90 | 38.90 | -1.52% | 2,203 |
| Dec 11, 2025 | 38.60 | 39.50 | 38.40 | 39.50 | 39.50 | 2.86% | 4,617 |
| Dec 10, 2025 | 39.00 | 39.00 | 38.40 | 38.40 | 38.40 | -1.29% | 784 |
| Dec 9, 2025 | 38.20 | 38.90 | 38.00 | 38.90 | 38.90 | 2.10% | 1,399 |
| Dec 8, 2025 | 37.80 | 38.40 | 37.60 | 38.10 | 38.10 | 0.26% | 1,615 |
| Dec 5, 2025 | 38.50 | 38.70 | 37.60 | 38.00 | 38.00 | -1.30% | 2,403 |
| Dec 4, 2025 | 38.20 | 38.80 | 37.80 | 38.50 | 38.50 | -0.52% | 17,071 |
| Dec 3, 2025 | 38.70 | 39.00 | 38.20 | 38.70 | 38.70 | - | 2,550 |
| Dec 2, 2025 | 39.00 | 39.00 | 38.00 | 38.70 | 38.70 | -0.77% | 3,744 |
| Dec 1, 2025 | 39.00 | 39.90 | 37.00 | 39.00 | 39.00 | 0.52% | 9,985 |
| Nov 28, 2025 | 38.80 | 38.80 | 38.40 | 38.80 | 38.80 | 0.26% | 1,062 |
| Nov 27, 2025 | 38.50 | 38.80 | 38.30 | 38.70 | 38.70 | 0.78% | 1,607 |
| Nov 26, 2025 | 38.60 | 39.00 | 38.00 | 38.40 | 38.40 | 0.26% | 2,637 |
| Nov 25, 2025 | 37.00 | 38.30 | 37.00 | 38.30 | 38.30 | 3.51% | 3,297 |
| Nov 24, 2025 | 35.90 | 37.00 | 35.90 | 37.00 | 37.00 | 3.06% | 2,289 |
| Nov 21, 2025 | 35.20 | 35.90 | 35.10 | 35.90 | 35.90 | 1.99% | 1,538 |
| Nov 20, 2025 | 35.00 | 35.20 | 34.70 | 35.20 | 35.20 | 0.28% | 2,069 |
| Nov 19, 2025 | 35.00 | 35.10 | 34.70 | 35.10 | 35.10 | 0.29% | 1,343 |
| Nov 18, 2025 | 34.70 | 35.00 | 34.70 | 35.00 | 35.00 | 0.86% | 1,130 |
| Nov 17, 2025 | 35.10 | 35.40 | 34.60 | 34.70 | 34.70 | -1.42% | 1,326 |
| Nov 14, 2025 | 35.50 | 35.50 | 34.50 | 35.20 | 35.20 | -0.28% | 2,293 |
| Nov 13, 2025 | 35.10 | 35.40 | 34.90 | 35.30 | 35.30 | 1.15% | 1,280 |
| Nov 12, 2025 | 35.00 | 35.30 | 34.80 | 34.90 | 34.90 | - | 1,826 |
| Nov 11, 2025 | 34.90 | 34.90 | 34.60 | 34.90 | 34.90 | 0.58% | 1,252 |
| Nov 10, 2025 | 35.20 | 35.20 | 34.50 | 34.70 | 34.70 | -0.86% | 1,736 |
| Nov 7, 2025 | 35.80 | 35.80 | 34.50 | 35.00 | 35.00 | -2.23% | 3,609 |
| Nov 6, 2025 | 35.80 | 36.20 | 35.60 | 35.80 | 35.80 | -0.56% | 1,476 |
| Nov 5, 2025 | 36.30 | 36.30 | 35.80 | 36.00 | 36.00 | -1.10% | 1,346 |
| Nov 4, 2025 | 36.00 | 36.70 | 35.70 | 36.40 | 36.40 | 1.39% | 5,499 |
| Nov 3, 2025 | 35.50 | 36.00 | 35.50 | 35.90 | 35.90 | 0.28% | 4,404 |
| Oct 31, 2025 | 35.90 | 36.00 | 35.40 | 35.80 | 35.80 | -0.28% | 523 |
| Oct 30, 2025 | 36.20 | 36.50 | 35.10 | 35.90 | 35.90 | 2.28% | 4,738 |
| Oct 29, 2025 | 34.70 | 36.00 | 34.70 | 35.10 | 35.10 | 0.29% | 2,763 |