Softing AG (ETR:SYT)
Germany · Delayed Price · Currency is EUR 2.680
-0.140 (-4.96%)
Jan 29, 2026, 9:15 AM CET
Softing AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 29, 2026 | 2.68 | 2.68 | 2.68 | 2.68 | - | -4.96% | 1 |
| Jan 28, 2026 | 2.92 | 2.94 | 2.78 | 2.82 | 2.82 | -3.42% | 5,096 |
| Jan 27, 2026 | 2.84 | 2.92 | 2.84 | 2.92 | 2.92 | 0.69% | 10 |
| Jan 26, 2026 | 2.94 | 2.94 | 2.90 | 2.90 | 2.90 | 1.40% | 667 |
| Jan 23, 2026 | 2.86 | 2.86 | 2.86 | 2.86 | 2.86 | 0.70% | - |
| Jan 22, 2026 | 2.84 | 2.84 | 2.84 | 2.84 | 2.84 | 3.65% | - |
| Jan 21, 2026 | 2.74 | 2.74 | 2.74 | 2.74 | 2.74 | -1.44% | - |
| Jan 20, 2026 | 2.78 | 2.78 | 2.78 | 2.78 | 2.78 | - | - |
| Jan 19, 2026 | 2.68 | 2.78 | 2.68 | 2.78 | 2.78 | -1.42% | 1,000 |
| Jan 16, 2026 | 2.72 | 2.90 | 2.70 | 2.82 | 2.82 | -0.70% | 5,911 |
| Jan 15, 2026 | 2.84 | 2.84 | 2.84 | 2.84 | 2.84 | -0.70% | - |
| Jan 14, 2026 | 2.80 | 2.86 | 2.80 | 2.86 | 2.86 | 2.14% | 190 |
| Jan 13, 2026 | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | -4.76% | 3,222 |
| Jan 12, 2026 | 2.96 | 2.96 | 2.94 | 2.94 | 2.94 | 1.38% | 270 |
| Jan 9, 2026 | 2.80 | 2.90 | 2.80 | 2.90 | 2.90 | 5.07% | 1,107 |
| Jan 8, 2026 | 2.78 | 2.78 | 2.76 | 2.76 | 2.76 | - | 739 |
| Jan 7, 2026 | 2.74 | 2.76 | 2.74 | 2.76 | 2.76 | 2.99% | 4 |
| Jan 6, 2026 | 2.70 | 2.70 | 2.68 | 2.68 | 2.68 | -0.74% | 170 |
| Jan 5, 2026 | 2.70 | 2.70 | 2.70 | 2.70 | 2.70 | - | 500 |
| Jan 2, 2026 | 2.70 | 2.70 | 2.70 | 2.70 | 2.70 | 2.27% | - |
| Dec 30, 2025 | 2.70 | 2.70 | 2.64 | 2.64 | 2.64 | 1.54% | 316 |
| Dec 29, 2025 | 2.66 | 2.66 | 2.60 | 2.60 | 2.60 | -0.76% | 3,839 |
| Dec 23, 2025 | 2.62 | 2.62 | 2.62 | 2.62 | 2.62 | - | 5 |
| Dec 19, 2025 | 2.96 | 2.96 | 2.62 | 2.62 | 2.62 | - | 1,330 |
| Dec 18, 2025 | 2.64 | 2.64 | 2.60 | 2.62 | 2.62 | 0.77% | 4,750 |
| Dec 17, 2025 | 2.58 | 2.60 | 2.58 | 2.60 | 2.60 | -2.26% | 8 |
| Dec 16, 2025 | 2.72 | 2.80 | 2.66 | 2.66 | 2.66 | -5.67% | 5,640 |
| Dec 15, 2025 | 2.80 | 2.90 | 2.80 | 2.82 | 2.82 | -2.08% | 2,581 |
| Dec 12, 2025 | 2.84 | 2.98 | 2.84 | 2.88 | 2.88 | -4.00% | 397 |
| Dec 11, 2025 | 2.84 | 3.00 | 2.80 | 3.00 | 3.00 | 13.64% | 10,639 |
| Dec 10, 2025 | 2.60 | 2.64 | 2.60 | 2.64 | 2.64 | -0.75% | 3,700 |
| Dec 9, 2025 | 2.68 | 2.74 | 2.64 | 2.66 | 2.66 | -1.48% | 9,392 |
| Dec 8, 2025 | 2.68 | 2.72 | 2.64 | 2.70 | 2.70 | -1.46% | 3,534 |
| Dec 5, 2025 | 2.86 | 2.86 | 2.64 | 2.74 | 2.74 | -4.20% | 12,020 |
| Dec 4, 2025 | 3.00 | 3.00 | 2.86 | 2.86 | 2.86 | -4.03% | 6,687 |
| Dec 3, 2025 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | - | - |
| Dec 2, 2025 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | 2.05% | 1,314 |
| Dec 1, 2025 | 2.92 | 2.92 | 2.92 | 2.92 | 2.92 | -0.68% | - |
| Nov 28, 2025 | 2.98 | 2.98 | 2.94 | 2.94 | 2.94 | - | 464 |
| Nov 27, 2025 | 2.94 | 2.94 | 2.94 | 2.94 | 2.94 | - | - |
| Nov 26, 2025 | 2.94 | 2.94 | 2.94 | 2.94 | 2.94 | - | - |
| Nov 25, 2025 | 2.94 | 3.04 | 2.94 | 2.94 | 2.94 | -4.55% | 998 |
| Nov 24, 2025 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | -1.28% | - |
| Nov 21, 2025 | 3.14 | 3.14 | 2.94 | 3.12 | 3.12 | 1.96% | 3,513 |
| Nov 20, 2025 | 3.00 | 3.06 | 2.94 | 3.06 | 3.06 | -1.29% | 5,477 |
| Nov 19, 2025 | 3.10 | 3.18 | 3.10 | 3.10 | 3.10 | 3.33% | 7,610 |
| Nov 18, 2025 | 2.94 | 3.00 | 2.90 | 3.00 | 3.00 | 0.67% | 8 |
| Nov 17, 2025 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | 0.68% | - |
| Nov 14, 2025 | 2.94 | 2.98 | 2.94 | 2.96 | 2.96 | -2.63% | 2,158 |
| Nov 13, 2025 | 2.84 | 3.08 | 2.84 | 3.04 | 3.04 | 4.11% | 3,701 |