Softing AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 18, 2026	2.80	2.80	2.72	2.78	2.78	-1.42%	5,161
Mar 17, 2026	2.82	2.82	2.82	2.82	2.82	-	-
Mar 16, 2026	2.76	2.82	2.76	2.82	2.82	-1.40%	1,562
Mar 13, 2026	2.76	2.86	2.76	2.86	2.86	1.42%	239
Mar 12, 2026	2.82	2.82	2.82	2.82	2.82	0.71%	-
Mar 11, 2026	2.80	2.80	2.80	2.80	2.80	-	20
Mar 10, 2026	2.80	2.80	2.80	2.80	2.80	-	15
Mar 9, 2026	2.74	2.80	2.74	2.80	2.80	-	113
Mar 6, 2026	2.74	2.80	2.72	2.80	2.80	-	2,770
Mar 5, 2026	2.88	2.88	2.80	2.80	2.80	-1.41%	1,079
Mar 4, 2026	2.84	2.84	2.84	2.84	2.84	-0.70%	500
Mar 3, 2026	2.86	2.86	2.86	2.86	2.86	-1.38%	-
Mar 2, 2026	2.90	2.90	2.90	2.90	2.90	-	-
Feb 27, 2026	2.90	2.90	2.90	2.90	2.90	-0.68%	100
Feb 26, 2026	2.92	2.92	2.92	2.92	2.92	-	-
Feb 25, 2026	2.92	2.92	2.92	2.92	2.92	1.39%	-
Feb 24, 2026	2.88	2.88	2.88	2.88	2.88	-1.37%	-
Feb 23, 2026	2.90	2.98	2.90	2.92	2.92	-	3,172
Feb 20, 2026	2.90	2.92	2.90	2.92	2.92	2.82%	1,421
Feb 19, 2026	2.84	2.84	2.84	2.84	2.84	-	2,000
Feb 18, 2026	2.90	2.90	2.84	2.84	2.84	-	5,300
Feb 17, 2026	2.90	2.90	2.84	2.84	2.84	0.71%	50
Feb 16, 2026	2.82	2.82	2.82	2.82	2.82	-	-
Feb 13, 2026	2.88	2.88	2.82	2.82	2.82	-0.70%	150
Feb 12, 2026	2.84	2.84	2.84	2.84	2.84	-	301
Feb 11, 2026	2.88	2.88	2.84	2.84	2.84	0.71%	75
Feb 10, 2026	2.72	2.82	2.72	2.82	2.82	-1.40%	4
Feb 9, 2026	2.90	2.90	2.86	2.86	2.86	1.42%	20
Feb 6, 2026	2.90	2.90	2.82	2.82	2.82	2.17%	75
Feb 5, 2026	2.72	2.80	2.72	2.76	2.76	-2.13%	1,040
Feb 4, 2026	2.76	2.82	2.76	2.82	2.82	-0.70%	954
Feb 3, 2026	2.84	2.84	2.84	2.84	2.84	2.16%	-
Feb 2, 2026	2.78	2.78	2.78	2.78	2.78	-	-
Jan 30, 2026	2.84	2.84	2.70	2.78	2.78	-	3,911
Jan 29, 2026	2.68	2.78	2.68	2.78	2.78	-1.42%	116
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