SoftwareOne Holding AG (FRA:1QJ)
Germany · Delayed Price · Currency is EUR 8.18
-0.35 (-4.10%)
At close: Jul 17, 2026
FRA:1QJ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 8.27 | 8.27 | 8.18 | 8.18 | 8.18 | -4.10% | - |
| Jul 16, 2026 | 8.53 | 8.53 | 8.53 | 8.53 | 8.53 | 1.55% | - |
| Jul 15, 2026 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | -5.62% | - |
| Jul 14, 2026 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | -0.11% | - |
| Jul 13, 2026 | 9.01 | 9.01 | 8.91 | 8.91 | 8.91 | -1.11% | - |
| Jul 10, 2026 | 8.87 | 9.01 | 8.87 | 9.01 | 9.01 | 1.24% | - |
| Jul 9, 2026 | 8.80 | 8.90 | 8.80 | 8.90 | 8.90 | 1.25% | 5 |
| Jul 8, 2026 | 9.01 | 9.01 | 8.79 | 8.79 | 8.79 | -3.19% | - |
| Jul 7, 2026 | 9.08 | 9.08 | 9.08 | 9.08 | 9.08 | -0.11% | - |
| Jul 6, 2026 | 8.91 | 9.09 | 8.91 | 9.09 | 9.09 | 1.91% | - |
| Jul 3, 2026 | 8.65 | 8.92 | 8.65 | 8.92 | 8.92 | 5.69% | - |
| Jul 2, 2026 | 8.44 | 8.44 | 8.44 | 8.44 | 8.44 | -1.17% | - |
| Jul 1, 2026 | 8.26 | 8.54 | 8.26 | 8.54 | 8.54 | 2.28% | 6,229 |
| Jun 30, 2026 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | 0.24% | - |
| Jun 29, 2026 | 8.20 | 8.33 | 8.20 | 8.33 | 8.33 | 1.59% | - |
| Jun 26, 2026 | 8.22 | 8.22 | 8.16 | 8.20 | 8.20 | -1.09% | 1,247 |
| Jun 25, 2026 | 8.29 | 8.29 | 8.29 | 8.29 | 8.29 | - | - |
| Jun 24, 2026 | 8.29 | 8.29 | 8.29 | 8.29 | 8.29 | -1.43% | - |
| Jun 23, 2026 | 8.41 | 8.41 | 8.41 | 8.41 | 8.41 | 0.12% | - |
| Jun 22, 2026 | 8.42 | 8.42 | 8.40 | 8.40 | 8.40 | -0.47% | - |
| Jun 19, 2026 | 8.44 | 8.44 | 8.44 | 8.44 | 8.44 | -0.12% | - |
| Jun 18, 2026 | 8.63 | 8.63 | 8.45 | 8.45 | 8.45 | -3.54% | - |
| Jun 17, 2026 | 8.76 | 8.76 | 8.76 | 8.76 | 8.76 | 0.69% | - |
| Jun 16, 2026 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | - | - |
| Jun 15, 2026 | 8.90 | 8.90 | 8.70 | 8.70 | 8.70 | 2.23% | - |
| Jun 12, 2026 | 8.51 | 8.51 | 8.51 | 8.51 | 8.51 | -0.12% | - |
| Jun 11, 2026 | 9.09 | 9.09 | 8.52 | 8.52 | 8.52 | -5.54% | 975 |
| Jun 10, 2026 | 9.02 | 9.02 | 9.02 | 9.02 | 9.02 | - | - |
| Jun 9, 2026 | 9.87 | 9.87 | 9.02 | 9.02 | 9.02 | -3.22% | 50 |
| Jun 8, 2026 | 8.99 | 9.32 | 8.99 | 9.32 | 9.32 | 3.56% | - |
| Jun 5, 2026 | 9.04 | 9.04 | 9.00 | 9.00 | 9.00 | -0.55% | - |
| Jun 4, 2026 | 8.93 | 9.05 | 8.93 | 9.05 | 9.05 | 1.46% | - |
| Jun 3, 2026 | 9.48 | 9.48 | 8.92 | 8.92 | 8.92 | -6.01% | - |
| Jun 2, 2026 | 9.32 | 9.70 | 9.32 | 9.49 | 9.49 | 5.68% | 250 |
| Jun 1, 2026 | 8.98 | 8.98 | 8.98 | 8.98 | 8.98 | - | - |
| May 29, 2026 | 8.81 | 8.98 | 8.81 | 8.98 | 8.98 | 2.16% | - |
| May 28, 2026 | 8.57 | 8.79 | 8.57 | 8.79 | 8.79 | 2.57% | - |
| May 27, 2026 | 9.01 | 9.01 | 8.57 | 8.57 | 8.57 | -3.20% | - |
| May 26, 2026 | 8.89 | 9.02 | 8.89 | 9.02 | 8.85 | 1.23% | - |
| May 25, 2026 | 8.90 | 8.91 | 8.90 | 8.91 | 8.75 | 0.11% | - |
| May 22, 2026 | 8.85 | 8.90 | 8.85 | 8.90 | 8.74 | 0.68% | - |
| May 21, 2026 | 9.03 | 9.03 | 8.84 | 8.84 | 8.68 | -2.00% | - |
| May 20, 2026 | 8.80 | 9.02 | 8.80 | 9.02 | 8.85 | 2.38% | - |
| May 19, 2026 | 8.81 | 8.81 | 8.81 | 8.81 | 8.65 | - | - |
| May 18, 2026 | 8.87 | 8.87 | 8.81 | 8.81 | 8.65 | -0.68% | - |
| May 15, 2026 | 8.46 | 8.87 | 8.46 | 8.87 | 8.71 | 4.97% | - |
| May 14, 2026 | 8.45 | 8.45 | 8.45 | 8.45 | 8.29 | 0.60% | - |
| May 13, 2026 | 8.40 | 8.40 | 8.40 | 8.40 | 8.24 | 4.22% | - |
| May 12, 2026 | 8.06 | 8.06 | 8.06 | 8.06 | 7.91 | 5.08% | - |
| May 11, 2026 | 7.51 | 7.67 | 7.51 | 7.67 | 7.53 | 1.99% | - |