74Software (EPA:74SW)
France · Delayed Price · Currency is EUR 38.00
+0.30 (0.80%)
Sep 11, 2026, 5:35 PM CET
74Software Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 37.70 | 38.20 | 37.50 | 38.00 | 38.00 | 0.80% | 15,084 |
| Sep 10, 2026 | 37.90 | 38.20 | 37.70 | 37.70 | 37.70 | -0.26% | 15,021 |
| Sep 9, 2026 | 38.50 | 38.50 | 37.20 | 37.80 | 37.80 | -1.31% | 17,972 |
| Sep 8, 2026 | 38.50 | 39.00 | 38.10 | 38.30 | 38.30 | -0.52% | 17,468 |
| Sep 7, 2026 | 39.50 | 39.50 | 38.40 | 38.50 | 38.50 | -2.04% | 14,475 |
| Sep 4, 2026 | 39.60 | 39.80 | 38.70 | 39.30 | 39.30 | -0.51% | 7,702 |
| Sep 3, 2026 | 39.60 | 40.00 | 39.10 | 39.50 | 39.50 | 0.25% | 5,856 |
| Sep 2, 2026 | 39.50 | 39.50 | 39.10 | 39.40 | 39.40 | -0.51% | 1,268 |
| Sep 1, 2026 | 41.10 | 41.10 | 39.60 | 39.60 | 39.60 | -3.41% | 5,615 |
| Aug 31, 2026 | 40.40 | 41.70 | 40.30 | 41.00 | 41.00 | 1.74% | 12,564 |
| Aug 28, 2026 | 40.30 | 40.40 | 40.10 | 40.30 | 40.30 | 0.50% | 2,437 |
| Aug 27, 2026 | 39.20 | 40.30 | 39.20 | 40.10 | 40.10 | 2.04% | 5,498 |
| Aug 26, 2026 | 40.00 | 40.00 | 39.00 | 39.30 | 39.30 | -1.75% | 5,457 |
| Aug 25, 2026 | 39.70 | 40.00 | 39.40 | 40.00 | 40.00 | 1.78% | 14,726 |
| Aug 24, 2026 | 39.40 | 39.80 | 39.10 | 39.30 | 39.30 | 1.03% | 14,715 |
| Aug 21, 2026 | 38.80 | 38.90 | 38.10 | 38.90 | 38.90 | 0.26% | 5,481 |
| Aug 20, 2026 | 38.60 | 38.80 | 38.30 | 38.80 | 38.80 | 0.52% | 2,681 |
| Aug 19, 2026 | 38.50 | 38.60 | 38.00 | 38.60 | 38.60 | 0.52% | 3,214 |
| Aug 18, 2026 | 38.50 | 38.60 | 38.00 | 38.40 | 38.40 | -0.52% | 5,501 |
| Aug 17, 2026 | 39.00 | 39.00 | 38.20 | 38.60 | 38.60 | -1.03% | 4,277 |
| Aug 14, 2026 | 38.00 | 39.20 | 38.00 | 39.00 | 39.00 | 2.63% | 9,215 |
| Aug 13, 2026 | 38.30 | 38.50 | 38.00 | 38.00 | 38.00 | - | 5,800 |
| Aug 12, 2026 | 38.30 | 38.50 | 37.90 | 38.00 | 38.00 | -0.78% | 29,382 |
| Aug 11, 2026 | 38.30 | 38.70 | 37.90 | 38.30 | 38.30 | 0.52% | 7,668 |
| Aug 10, 2026 | 38.60 | 38.70 | 38.10 | 38.10 | 38.10 | -1.04% | 33,036 |
| Aug 7, 2026 | 37.90 | 38.80 | 37.80 | 38.50 | 38.50 | 1.32% | 4,426 |
| Aug 6, 2026 | 38.10 | 38.30 | 37.70 | 38.00 | 38.00 | 0.26% | 2,851 |
| Aug 5, 2026 | 37.80 | 38.20 | 37.20 | 37.90 | 37.90 | -0.26% | 4,843 |
| Aug 4, 2026 | 38.20 | 38.50 | 37.60 | 38.00 | 38.00 | 0.26% | 4,208 |
| Aug 3, 2026 | 37.90 | 38.60 | 37.90 | 37.90 | 37.90 | - | 4,874 |
| Jul 31, 2026 | 38.30 | 38.80 | 37.90 | 37.90 | 37.90 | -0.52% | 8,488 |
| Jul 30, 2026 | 39.10 | 39.10 | 38.10 | 38.10 | 38.10 | -2.31% | 10,334 |
| Jul 29, 2026 | 38.90 | 39.10 | 38.50 | 39.00 | 39.00 | -0.26% | 8,068 |
| Jul 28, 2026 | 37.90 | 39.60 | 37.60 | 39.10 | 39.10 | 2.89% | 8,655 |
| Jul 27, 2026 | 36.90 | 38.00 | 36.50 | 38.00 | 38.00 | 4.40% | 19,943 |
| Jul 24, 2026 | 35.70 | 37.00 | 35.70 | 36.40 | 36.40 | 6.74% | 36,449 |
| Jul 23, 2026 | 35.30 | 35.50 | 34.10 | 34.10 | 34.10 | -3.67% | 11,680 |
| Jul 22, 2026 | 35.70 | 35.90 | 35.10 | 35.40 | 35.40 | -0.84% | 19,283 |
| Jul 21, 2026 | 35.70 | 36.30 | 35.60 | 35.70 | 35.70 | 0.56% | 7,163 |
| Jul 20, 2026 | 35.50 | 36.00 | 35.40 | 35.50 | 35.50 | -0.28% | 13,008 |
| Jul 17, 2026 | 36.00 | 36.10 | 35.40 | 35.60 | 35.60 | -1.66% | 9,379 |
| Jul 16, 2026 | 36.20 | 36.50 | 35.80 | 36.20 | 36.20 | -0.28% | 16,996 |
| Jul 15, 2026 | 36.20 | 36.40 | 35.50 | 36.30 | 36.30 | 0.83% | 8,887 |
| Jul 14, 2026 | 35.70 | 36.00 | 35.50 | 36.00 | 36.00 | 0.56% | 11,720 |
| Jul 13, 2026 | 35.70 | 36.10 | 35.60 | 35.80 | 35.80 | 0.28% | 7,762 |
| Jul 10, 2026 | 36.00 | 36.30 | 35.60 | 35.70 | 35.70 | -0.56% | 6,444 |
| Jul 9, 2026 | 35.90 | 36.20 | 35.60 | 35.90 | 35.90 | -0.83% | 6,945 |
| Jul 8, 2026 | 37.10 | 37.10 | 36.10 | 36.20 | 36.20 | -2.69% | 10,171 |
| Jul 7, 2026 | 37.60 | 37.90 | 37.10 | 37.20 | 37.20 | -0.53% | 8,778 |
| Jul 6, 2026 | 36.70 | 37.90 | 36.60 | 37.40 | 37.40 | 1.08% | 13,264 |