74Software (EPA:74SW)
France · Delayed Price · Currency is EUR 36.60
-0.20 (-0.54%)
Oct 20, 2025, 1:38 PM CET
74Software Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 36.90 | 37.00 | 36.50 | 36.80 | 36.80 | - | 1,984 |
| Oct 16, 2025 | 36.80 | 37.00 | 36.50 | 36.80 | 36.80 | - | 1,234 |
| Oct 15, 2025 | 37.10 | 37.20 | 36.80 | 36.80 | 36.80 | -0.81% | 662 |
| Oct 14, 2025 | 37.30 | 37.50 | 37.00 | 37.10 | 37.10 | -0.27% | 1,108 |
| Oct 13, 2025 | 37.60 | 37.90 | 37.10 | 37.20 | 37.20 | -0.80% | 1,590 |
| Oct 10, 2025 | 37.60 | 37.80 | 37.10 | 37.50 | 37.50 | -0.27% | 1,363 |
| Oct 9, 2025 | 37.40 | 37.60 | 37.20 | 37.60 | 37.60 | 0.53% | 1,224 |
| Oct 8, 2025 | 37.30 | 37.40 | 37.20 | 37.40 | 37.40 | 0.54% | 504 |
| Oct 7, 2025 | 36.70 | 37.40 | 36.70 | 37.20 | 37.20 | 0.27% | 583 |
| Oct 6, 2025 | 37.40 | 37.40 | 36.70 | 37.10 | 37.10 | -0.80% | 1,818 |
| Oct 3, 2025 | 37.30 | 37.50 | 37.10 | 37.40 | 37.40 | 0.54% | 1,812 |
| Oct 2, 2025 | 37.40 | 37.40 | 37.20 | 37.20 | 37.20 | 0.54% | 653 |
| Oct 1, 2025 | 36.80 | 37.40 | 36.80 | 37.00 | 37.00 | 0.54% | 2,617 |
| Sep 30, 2025 | 37.00 | 37.00 | 36.60 | 36.80 | 36.80 | -0.54% | 1,030 |
| Sep 29, 2025 | 37.20 | 37.20 | 35.30 | 37.00 | 37.00 | 0.54% | 5,566 |
| Sep 26, 2025 | 37.60 | 37.80 | 36.70 | 36.80 | 36.80 | -2.13% | 2,045 |
| Sep 25, 2025 | 37.60 | 37.60 | 37.40 | 37.60 | 37.60 | - | 734 |
| Sep 24, 2025 | 37.60 | 37.60 | 37.50 | 37.60 | 37.60 | - | 2,077 |
| Sep 23, 2025 | 37.50 | 37.60 | 37.50 | 37.60 | 37.60 | 0.53% | 5,563 |
| Sep 22, 2025 | 36.90 | 37.40 | 36.80 | 37.40 | 37.40 | 1.63% | 1,840 |
| Sep 19, 2025 | 37.10 | 37.30 | 36.60 | 36.80 | 36.80 | -0.81% | 1,489 |
| Sep 18, 2025 | 36.90 | 37.10 | 36.80 | 37.10 | 37.10 | 0.54% | 1,403 |
| Sep 17, 2025 | 37.00 | 37.00 | 36.40 | 36.90 | 36.90 | -0.27% | 1,626 |
| Sep 16, 2025 | 37.00 | 37.10 | 36.70 | 37.00 | 37.00 | - | 1,968 |
| Sep 15, 2025 | 38.00 | 38.00 | 36.30 | 37.00 | 37.00 | -1.07% | 6,543 |
| Sep 12, 2025 | 38.00 | 38.00 | 37.40 | 37.40 | 37.40 | -1.58% | 2,123 |
| Sep 11, 2025 | 38.50 | 38.50 | 37.80 | 38.00 | 38.00 | -1.30% | 2,113 |
| Sep 10, 2025 | 38.50 | 38.50 | 38.20 | 38.50 | 38.50 | - | 852 |
| Sep 9, 2025 | 38.90 | 38.90 | 38.30 | 38.50 | 38.50 | -1.28% | 622 |
| Sep 8, 2025 | 39.00 | 39.00 | 38.00 | 39.00 | 39.00 | 0.26% | 909 |
| Sep 5, 2025 | 39.20 | 39.20 | 38.50 | 38.90 | 38.90 | - | 2,190 |
| Sep 4, 2025 | 39.10 | 39.10 | 38.70 | 38.90 | 38.90 | - | 945 |
| 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 | 39.80 | 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 |