Softing AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 23, 2026	2.90	2.98	2.90	2.98	-	2.05%	3,092
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
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