SoftwareOne Holding AG (FRA:1QJ)
Germany · Delayed Price · Currency is EUR 9.35
+0.05 (0.54%)
At close: Dec 19, 2025
SoftwareOne Holding AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 9.30 | 9.80 | 9.30 | 9.35 | 9.35 | 0.54% | 60 |
| Dec 18, 2025 | 8.85 | 9.30 | 8.85 | 9.30 | 9.30 | 5.08% | - |
| Dec 17, 2025 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | - | - |
| Dec 16, 2025 | 8.90 | 9.10 | 8.85 | 8.85 | 8.85 | -0.56% | 442 |
| Dec 15, 2025 | 9.25 | 9.25 | 8.90 | 8.90 | 8.90 | -3.78% | - |
| Dec 12, 2025 | 9.15 | 9.25 | 9.15 | 9.25 | 9.25 | 1.09% | - |
| Dec 11, 2025 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | - | - |
| Dec 10, 2025 | 9.20 | 9.20 | 9.15 | 9.15 | 9.15 | -0.54% | - |
| Dec 9, 2025 | 9.45 | 9.45 | 9.20 | 9.20 | 9.20 | -2.65% | - |
| Dec 8, 2025 | 9.40 | 9.45 | 9.40 | 9.45 | 9.45 | 0.53% | - |
| Dec 5, 2025 | 9.50 | 9.50 | 9.40 | 9.40 | 9.40 | 0.53% | - |
| Dec 4, 2025 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | - | - |
| Dec 3, 2025 | 9.55 | 9.55 | 9.35 | 9.35 | 9.35 | -2.09% | - |
| Dec 2, 2025 | 9.45 | 9.55 | 9.25 | 9.55 | 9.55 | 1.06% | 37 |
| Dec 1, 2025 | 9.35 | 9.45 | 9.35 | 9.45 | 9.45 | 1.07% | - |
| Nov 28, 2025 | 8.90 | 9.35 | 8.90 | 9.35 | 9.35 | 5.06% | - |
| Nov 27, 2025 | 8.55 | 8.90 | 8.55 | 8.90 | 8.90 | 4.09% | - |
| Nov 26, 2025 | 8.65 | 8.65 | 8.55 | 8.55 | 8.55 | -1.16% | - |
| Nov 25, 2025 | 9.35 | 9.35 | 8.65 | 8.65 | 8.65 | -7.49% | - |
| Nov 24, 2025 | 8.85 | 9.35 | 8.85 | 9.35 | 9.35 | 5.65% | - |
| Nov 21, 2025 | 8.75 | 8.85 | 8.50 | 8.85 | 8.85 | 1.14% | 11,440 |
| Nov 20, 2025 | 8.65 | 8.75 | 8.65 | 8.75 | 8.75 | 1.16% | - |
| Nov 19, 2025 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | - | - |
| Nov 18, 2025 | 8.80 | 8.80 | 8.65 | 8.65 | 8.65 | -1.70% | - |
| Nov 17, 2025 | 9.15 | 9.15 | 8.80 | 8.80 | 8.80 | -3.83% | 10 |
| Nov 14, 2025 | 8.70 | 9.15 | 8.70 | 9.15 | 9.15 | 5.17% | - |
| Nov 13, 2025 | 8.20 | 8.70 | 8.20 | 8.70 | 8.70 | 6.10% | 100 |
| Nov 12, 2025 | 7.95 | 8.20 | 7.95 | 8.20 | 8.20 | 3.14% | - |
| Nov 11, 2025 | 7.80 | 7.95 | 7.80 | 7.95 | 7.95 | 1.92% | - |
| Nov 10, 2025 | 7.70 | 7.80 | 7.70 | 7.80 | 7.80 | 1.30% | - |
| Nov 7, 2025 | 7.60 | 7.70 | 7.60 | 7.70 | 7.70 | 1.32% | - |
| Nov 6, 2025 | 8.25 | 8.25 | 7.60 | 7.60 | 7.60 | -11.63% | - |
| Nov 5, 2025 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | -2.27% | - |
| Nov 4, 2025 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | 0.57% | - |
| Nov 3, 2025 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | - | 75 |
| Oct 31, 2025 | 8.65 | 8.75 | 8.65 | 8.75 | 8.75 | 1.16% | - |
| Oct 30, 2025 | 8.75 | 8.80 | 8.65 | 8.65 | 8.65 | -1.14% | 932 |
| Oct 29, 2025 | 8.60 | 8.75 | 8.60 | 8.75 | 8.75 | 1.74% | - |
| Oct 28, 2025 | 8.45 | 8.60 | 8.45 | 8.60 | 8.60 | 1.78% | - |
| Oct 27, 2025 | 8.70 | 8.70 | 8.45 | 8.45 | 8.45 | -2.87% | - |
| Oct 24, 2025 | 8.75 | 8.75 | 8.70 | 8.70 | 8.70 | -0.57% | - |
| Oct 23, 2025 | 8.70 | 8.75 | 8.70 | 8.75 | 8.75 | 0.57% | - |
| Oct 22, 2025 | 9.00 | 9.00 | 8.70 | 8.70 | 8.70 | -3.33% | - |
| Oct 21, 2025 | 8.85 | 9.00 | 8.85 | 9.00 | 9.00 | 1.69% | - |
| Oct 20, 2025 | 8.55 | 8.85 | 8.55 | 8.85 | 8.85 | 3.51% | - |
| Oct 17, 2025 | 8.75 | 8.75 | 8.55 | 8.55 | 8.55 | -2.29% | - |
| Oct 16, 2025 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | - | - |
| Oct 15, 2025 | 8.65 | 8.75 | 8.65 | 8.75 | 8.75 | 1.16% | - |
| Oct 14, 2025 | 8.70 | 8.70 | 8.65 | 8.65 | 8.65 | - | - |
| Oct 13, 2025 | 8.80 | 8.80 | 8.65 | 8.65 | 8.65 | -1.70% | - |