74Software (EPA:74SW)
France · Delayed Price · Currency is EUR 39.00
+0.10 (0.26%)
Sep 4, 2025, 3:40 PM CET
74Software Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 39.10 | 39.10 | 39.00 | 39.10 | 39.10 | 0.51% | 76 |
| Sep 3, 2025 | 39.80 | 39.90 | 38.70 | 38.90 | 38.90 | -2.26% | 4,846 |
| Sep 2, 2025 | 39.50 | 39.80 | 39.50 | 39.80 | 39.80 | 0.76% | 1,536 |
| Sep 1, 2025 | 39.50 | 39.70 | 39.20 | 39.50 | 39.50 | 0.51% | 2,328 |
| Aug 29, 2025 | 39.40 | 39.40 | 39.00 | 39.30 | 39.30 | - | 849 |
| Aug 28, 2025 | 39.00 | 39.50 | 38.80 | 39.30 | 39.30 | 1.29% | 4,032 |
| Aug 27, 2025 | 38.70 | 39.20 | 38.70 | 38.80 | 38.80 | -0.51% | 1,253 |
| Aug 26, 2025 | 39.80 | 39.90 | 38.60 | 39.00 | 39.00 | -2.50% | 2,995 |
| Aug 25, 2025 | 39.90 | 40.00 | 39.80 | 40.00 | 40.00 | 0.25% | 1,407 |
| Aug 22, 2025 | 39.50 | 39.90 | 39.50 | 39.90 | 39.90 | 0.76% | 1,359 |
| Aug 21, 2025 | 39.70 | 39.80 | 39.20 | 39.60 | 39.60 | - | 2,214 |
| Aug 20, 2025 | 40.00 | 40.00 | 39.00 | 39.60 | 39.60 | -0.50% | 2,342 |
| Aug 19, 2025 | 39.10 | 40.00 | 39.10 | 39.80 | 39.80 | 2.05% | 3,538 |
| Aug 18, 2025 | 38.70 | 39.00 | 38.40 | 39.00 | 39.00 | 1.04% | 1,550 |
| Aug 15, 2025 | 38.30 | 38.70 | 38.20 | 38.60 | 38.60 | 1.31% | 957 |
| Aug 14, 2025 | 37.80 | 38.60 | 37.60 | 38.10 | 38.10 | 1.60% | 2,225 |
| Aug 13, 2025 | 37.40 | 38.00 | 37.40 | 37.50 | 37.50 | 0.27% | 1,953 |
| Aug 12, 2025 | 37.80 | 37.80 | 37.40 | 37.40 | 37.40 | -0.53% | 2,758 |
| Aug 11, 2025 | 38.00 | 38.00 | 37.60 | 37.60 | 37.60 | 0.27% | 1,819 |
| Aug 8, 2025 | 37.00 | 37.70 | 37.00 | 37.50 | 37.50 | 1.35% | 2,377 |
| Aug 7, 2025 | 37.30 | 37.40 | 36.10 | 37.00 | 37.00 | -1.33% | 4,618 |
| Aug 6, 2025 | 37.50 | 38.20 | 37.20 | 37.50 | 37.50 | 2.18% | 6,634 |
| Aug 5, 2025 | 36.00 | 36.70 | 36.00 | 36.70 | 36.70 | 3.38% | 2,412 |
| Aug 4, 2025 | 35.80 | 36.30 | 34.50 | 35.50 | 35.50 | 0.85% | 5,569 |
| Aug 1, 2025 | 37.30 | 37.50 | 35.20 | 35.20 | 35.20 | -5.63% | 4,752 |
| Jul 31, 2025 | 37.60 | 37.90 | 37.00 | 37.30 | 37.30 | -0.53% | 2,543 |
| Jul 30, 2025 | 37.20 | 38.20 | 37.10 | 37.50 | 37.50 | 0.54% | 2,834 |
| Jul 29, 2025 | 38.50 | 38.50 | 36.90 | 37.30 | 37.30 | -4.60% | 8,778 |
| Jul 28, 2025 | 40.00 | 40.00 | 38.80 | 39.10 | 39.10 | -1.76% | 2,238 |
| Jul 25, 2025 | 38.90 | 40.10 | 38.90 | 39.80 | 39.80 | 2.58% | 6,869 |
| Jul 24, 2025 | 38.70 | 39.00 | 38.50 | 38.80 | 38.80 | -0.26% | 2,727 |
| Jul 23, 2025 | 39.70 | 39.90 | 38.90 | 38.90 | 38.90 | -2.02% | 1,986 |
| Jul 22, 2025 | 40.50 | 40.70 | 39.70 | 39.70 | 39.70 | -1.73% | 10,746 |
| Jul 21, 2025 | 40.60 | 41.20 | 40.40 | 40.40 | 40.40 | -0.25% | 10,274 |
| Jul 18, 2025 | 40.80 | 40.80 | 40.40 | 40.50 | 40.50 | - | 5,183 |
| Jul 17, 2025 | 42.00 | 42.00 | 39.50 | 40.50 | 40.50 | -3.34% | 7,278 |
| Jul 16, 2025 | 43.30 | 43.30 | 41.80 | 41.90 | 41.90 | -1.18% | 3,222 |
| Jul 15, 2025 | 44.60 | 44.60 | 42.40 | 42.40 | 42.40 | -4.07% | 2,592 |
| Jul 14, 2025 | 42.10 | 44.80 | 42.10 | 44.20 | 44.20 | 6.51% | 4,243 |
| Jul 11, 2025 | 39.80 | 41.50 | 39.80 | 41.50 | 41.50 | 4.53% | 3,246 |
| Jul 10, 2025 | 40.00 | 40.10 | 39.70 | 39.70 | 39.70 | -0.25% | 1,184 |
| Jul 9, 2025 | 39.50 | 40.20 | 39.50 | 39.80 | 39.80 | 1.79% | 3,360 |
| Jul 8, 2025 | 39.00 | 39.50 | 38.70 | 39.10 | 39.10 | 0.77% | 3,288 |
| Jul 7, 2025 | 39.10 | 39.10 | 38.60 | 38.80 | 38.80 | -0.77% | 1,419 |
| Jul 4, 2025 | 39.00 | 39.40 | 38.40 | 39.10 | 39.10 | -0.26% | 2,339 |
| Jul 3, 2025 | 39.20 | 39.80 | 39.00 | 39.20 | 39.20 | -0.76% | 2,350 |
| Jul 2, 2025 | 40.10 | 40.10 | 39.20 | 39.50 | 39.50 | -1.99% | 2,426 |
| Jul 1, 2025 | 40.00 | 40.50 | 40.00 | 40.30 | 40.30 | -0.25% | 1,757 |
| Jun 30, 2025 | 39.40 | 40.40 | 39.40 | 40.40 | 40.40 | 2.54% | 3,736 |
| Jun 27, 2025 | 39.00 | 39.80 | 39.00 | 39.40 | 39.40 | 1.29% | 3,906 |