SoftwareOne Holding AG (FRA:1QJ)
Germany · Delayed Price · Currency is EUR 8.89
-0.02 (-0.22%)
Last updated: May 26, 2026, 8:06 AM CET
FRA:1QJ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 25, 2026 | 8.90 | 8.91 | 8.90 | 8.91 | 8.91 | 0.11% | - |
| May 22, 2026 | 8.85 | 8.90 | 8.85 | 8.90 | 8.90 | 0.68% | - |
| May 21, 2026 | 9.03 | 9.03 | 8.84 | 8.84 | 8.84 | -2.00% | - |
| May 20, 2026 | 8.80 | 9.02 | 8.80 | 9.02 | 9.02 | 2.38% | - |
| May 19, 2026 | 8.81 | 8.81 | 8.81 | 8.81 | 8.81 | - | - |
| May 18, 2026 | 8.87 | 8.87 | 8.81 | 8.81 | 8.81 | -0.68% | - |
| May 15, 2026 | 8.46 | 8.87 | 8.46 | 8.87 | 8.87 | 4.97% | - |
| May 14, 2026 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | 0.60% | - |
| May 13, 2026 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | 4.22% | - |
| May 12, 2026 | 8.06 | 8.06 | 8.06 | 8.06 | 8.06 | 5.08% | - |
| May 11, 2026 | 7.51 | 7.67 | 7.51 | 7.67 | 7.67 | 1.99% | - |
| May 8, 2026 | 7.60 | 7.60 | 7.52 | 7.52 | 7.52 | -4.33% | - |
| May 7, 2026 | 7.52 | 7.86 | 7.52 | 7.86 | 7.86 | 4.24% | 620 |
| May 6, 2026 | 7.54 | 7.54 | 7.54 | 7.54 | 7.54 | - | - |
| May 5, 2026 | 7.64 | 7.64 | 7.54 | 7.54 | 7.54 | -1.31% | - |
| May 4, 2026 | 7.33 | 7.76 | 7.33 | 7.64 | 7.64 | 4.37% | 5,188 |
| Apr 30, 2026 | 7.35 | 7.35 | 7.32 | 7.32 | 7.32 | -2.40% | - |
| Apr 29, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | 0.13% | - |
| Apr 28, 2026 | 7.30 | 7.49 | 7.30 | 7.49 | 7.49 | 2.46% | - |
| Apr 27, 2026 | 7.33 | 7.33 | 7.31 | 7.31 | 7.31 | -1.35% | - |
| Apr 24, 2026 | 7.41 | 7.41 | 7.41 | 7.41 | 7.41 | -0.13% | - |
| Apr 23, 2026 | 7.46 | 7.46 | 7.42 | 7.42 | 7.42 | -0.67% | - |
| Apr 22, 2026 | 7.60 | 7.60 | 7.47 | 7.47 | 7.47 | -1.71% | - |
| Apr 21, 2026 | 7.55 | 7.60 | 7.55 | 7.60 | 7.60 | 0.66% | - |
| Apr 20, 2026 | 7.44 | 7.55 | 7.44 | 7.55 | 7.55 | 1.34% | - |
| Apr 17, 2026 | 7.27 | 7.55 | 7.27 | 7.45 | 7.45 | 2.48% | 100 |
| Apr 16, 2026 | 6.90 | 7.27 | 6.90 | 7.27 | 7.27 | 5.36% | - |
| Apr 15, 2026 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | - | - |
| Apr 14, 2026 | 6.35 | 6.97 | 6.35 | 6.90 | 6.90 | 11.29% | 11,842 |
| Apr 13, 2026 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | - | - |
| Apr 10, 2026 | 6.25 | 6.25 | 6.20 | 6.20 | 6.20 | -0.80% | - |
| Apr 9, 2026 | 6.49 | 6.49 | 6.25 | 6.25 | 6.25 | -3.70% | - |
| Apr 8, 2026 | 6.22 | 6.49 | 6.22 | 6.49 | 6.49 | 4.68% | - |
| Apr 7, 2026 | 6.65 | 6.65 | 6.20 | 6.20 | 6.20 | -6.77% | - |
| Apr 2, 2026 | 6.90 | 6.90 | 6.55 | 6.65 | 6.65 | -3.62% | 1,000 |
| Apr 1, 2026 | 7.35 | 7.35 | 6.90 | 6.90 | 6.90 | -3.50% | - |
| Mar 31, 2026 | 7.25 | 7.30 | 7.15 | 7.15 | 7.15 | -1.38% | 1,686 |
| Mar 30, 2026 | 7.20 | 7.25 | 7.20 | 7.25 | 7.25 | -1.36% | - |
| Mar 27, 2026 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | -0.68% | - |
| Mar 26, 2026 | 7.30 | 7.40 | 7.30 | 7.40 | 7.40 | 0.68% | - |
| Mar 25, 2026 | 7.05 | 7.35 | 7.05 | 7.35 | 7.35 | 4.26% | - |
| Mar 24, 2026 | 7.30 | 7.30 | 7.05 | 7.05 | 7.05 | -3.42% | 500 |
| Mar 23, 2026 | 7.15 | 7.30 | 7.15 | 7.30 | 7.30 | 2.82% | - |
| Mar 20, 2026 | 7.00 | 7.30 | 7.00 | 7.10 | 7.10 | 1.43% | 3,611 |
| Mar 19, 2026 | 7.10 | 7.10 | 7.00 | 7.00 | 7.00 | -1.41% | - |
| Mar 18, 2026 | 7.25 | 7.25 | 7.10 | 7.10 | 7.10 | -2.74% | - |
| Mar 17, 2026 | 7.45 | 7.45 | 7.30 | 7.30 | 7.30 | -2.01% | - |
| Mar 16, 2026 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | - | - |
| Mar 13, 2026 | 7.65 | 7.65 | 7.45 | 7.45 | 7.45 | -2.61% | - |
| Mar 12, 2026 | 7.60 | 7.65 | 7.60 | 7.65 | 7.65 | 0.66% | - |