Softing AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 28, 2026	2.95	2.95	2.85	2.85	2.85	-0.70%	300
May 27, 2026	2.87	2.87	2.87	2.87	2.87	1.41%	-
May 26, 2026	2.83	2.83	2.83	2.83	2.83	0.71%	-
May 25, 2026	2.81	2.81	2.81	2.81	2.81	-	-
May 22, 2026	2.72	2.81	2.72	2.81	2.81	-	27
May 21, 2026	2.81	2.81	2.81	2.81	2.81	-	-
May 20, 2026	2.89	2.89	2.81	2.81	2.81	-0.35%	100
May 19, 2026	2.90	2.90	2.82	2.82	2.82	-0.35%	110
May 18, 2026	2.97	2.97	2.72	2.83	2.83	3.28%	1,502
May 15, 2026	2.58	2.96	2.58	2.74	2.74	9.60%	6,251
May 14, 2026	2.93	2.93	2.50	2.50	2.50	-11.97%	8,377
May 13, 2026	2.80	2.84	2.80	2.84	2.84	-2.07%	289
May 12, 2026	3.00	3.00	2.90	2.90	2.90	-	1
May 11, 2026	2.99	2.99	2.90	2.90	2.90	3.57%	1,050
May 8, 2026	2.80	2.80	2.80	2.80	2.80	-3.45%	200
May 7, 2026	2.90	2.90	2.90	2.90	2.90	0.69%	-
May 6, 2026	2.94	2.94	2.80	2.88	2.88	-1.03%	579
May 5, 2026	2.92	3.00	2.91	2.91	2.91	3.56%	3,558
May 4, 2026	2.80	2.81	2.70	2.81	2.81	-4.10%	2,624
Apr 30, 2026	2.83	2.93	2.73	2.93	2.93	-0.34%	689
Apr 29, 2026	2.94	2.94	2.94	2.94	2.94	-	-
Apr 28, 2026	2.94	2.94	2.94	2.94	2.94	-	-
Apr 27, 2026	2.94	2.94	2.94	2.94	2.94	-1.67%	-
Apr 24, 2026	2.99	2.99	2.99	2.99	2.99	0.34%	-
Apr 23, 2026	3.00	3.00	2.98	2.98	2.98	0.34%	529
Apr 22, 2026	3.19	3.19	2.82	2.97	2.97	-1.98%	2,105
Apr 21, 2026	3.03	3.03	3.03	3.03	3.03	-	-
Apr 20, 2026	2.96	3.04	2.93	3.03	3.03	0.33%	940
Apr 17, 2026	2.96	3.02	2.96	3.02	3.02	0.67%	83
Apr 16, 2026	2.90	3.14	2.90	3.00	3.00	8.70%	11,970
Apr 15, 2026	2.80	2.84	2.62	2.76	2.76	-4.83%	4,389
Apr 14, 2026	2.84	2.90	2.80	2.90	2.90	-	236
Apr 13, 2026	2.80	2.90	2.80	2.90	2.90	-	125
Apr 10, 2026	2.97	2.97	2.80	2.90	2.90	-1.02%	212
Apr 9, 2026	2.93	2.93	2.93	2.93	2.93	-0.68%	-
Apr 8, 2026	2.95	2.95	2.95	2.95	2.95	1.72%	-
Apr 7, 2026	2.90	2.90	2.90	2.90	2.90	-1.36%	-
Apr 2, 2026	2.94	2.94	2.94	2.94	2.94	-0.68%	-
Apr 1, 2026	3.00	3.00	2.96	2.96	2.96	-0.67%	2
Mar 31, 2026	2.98	2.98	2.98	2.98	2.98	-	-
Mar 30, 2026	2.84	2.98	2.82	2.98	2.98	2.05%	17
Mar 27, 2026	2.92	2.92	2.92	2.92	2.92	0.69%	-
Mar 26, 2026	2.90	2.90	2.90	2.90	2.90	-2.03%	165
Mar 25, 2026	2.96	3.02	2.90	2.96	2.96	-1.33%	4,287
Mar 24, 2026	2.98	3.00	2.98	3.00	3.00	4.17%	5,550
Mar 23, 2026	2.86	3.00	2.86	2.88	2.88	0.70%	10,536
Mar 20, 2026	2.88	2.88	2.84	2.86	2.86	1.42%	1,260
Mar 19, 2026	2.74	2.82	2.74	2.82	2.82	1.44%	132
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	-	-