74Software (FRA:1XV)
Germany · Delayed Price · Currency is EUR 38.30
+0.30 (0.79%)
At close: Nov 28, 2025
74Software Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 38.30 | 38.30 | 38.30 | 38.30 | 38.30 | 0.79% | - |
| Nov 27, 2025 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | 0.26% | - |
| Nov 26, 2025 | 37.90 | 37.90 | 37.90 | 37.90 | 37.90 | 3.55% | - |
| Nov 25, 2025 | 36.60 | 36.60 | 36.60 | 36.60 | 36.60 | 3.10% | - |
| Nov 24, 2025 | 35.50 | 35.50 | 35.50 | 35.50 | 35.50 | 2.01% | - |
| Nov 21, 2025 | 34.80 | 34.80 | 34.80 | 34.80 | 34.80 | 0.29% | - |
| Nov 20, 2025 | 34.70 | 34.70 | 34.70 | 34.70 | 34.70 | 0.29% | - |
| Nov 19, 2025 | 34.60 | 34.60 | 34.60 | 34.60 | 34.60 | 0.87% | - |
| Nov 18, 2025 | 34.30 | 34.30 | 34.30 | 34.30 | 34.30 | -2.28% | - |
| Nov 17, 2025 | 34.80 | 35.10 | 34.80 | 35.10 | 35.10 | 0.57% | 150 |
| Nov 14, 2025 | 34.90 | 34.90 | 34.90 | 34.90 | 34.90 | 1.16% | - |
| Nov 13, 2025 | 34.50 | 34.50 | 34.50 | 34.50 | 34.50 | -0.58% | - |
| Nov 12, 2025 | 34.50 | 34.70 | 34.50 | 34.70 | 34.70 | 1.17% | 377 |
| Nov 11, 2025 | 34.30 | 34.30 | 34.30 | 34.30 | 34.30 | -0.87% | - |
| Nov 10, 2025 | 34.60 | 34.60 | 34.60 | 34.60 | 34.60 | -2.26% | - |
| Nov 7, 2025 | 35.40 | 35.40 | 35.40 | 35.40 | 35.40 | -0.56% | - |
| Nov 6, 2025 | 35.60 | 35.60 | 35.60 | 35.60 | 35.60 | -1.11% | - |
| Nov 5, 2025 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | 1.41% | - |
| Nov 4, 2025 | 35.50 | 35.50 | 35.50 | 35.50 | 35.50 | 0.28% | - |
| Nov 3, 2025 | 35.40 | 35.40 | 35.40 | 35.40 | 35.40 | -0.28% | - |
| Oct 31, 2025 | 35.50 | 35.50 | 35.50 | 35.50 | 35.50 | 2.31% | - |
| Oct 30, 2025 | 34.70 | 34.70 | 34.70 | 34.70 | 34.70 | 0.29% | - |
| Oct 29, 2025 | 34.60 | 34.60 | 34.60 | 34.60 | 34.60 | 0.29% | - |
| Oct 28, 2025 | 34.50 | 34.50 | 34.50 | 34.50 | 34.50 | 1.17% | - |
| Oct 27, 2025 | 34.10 | 34.10 | 34.10 | 34.10 | 34.10 | -1.73% | - |
| Oct 24, 2025 | 34.70 | 34.70 | 34.70 | 34.70 | 34.70 | -0.29% | - |
| Oct 23, 2025 | 34.80 | 34.80 | 34.80 | 34.80 | 34.80 | -1.69% | - |
| Oct 22, 2025 | 35.40 | 35.40 | 35.40 | 35.40 | 35.40 | -1.94% | - |
| Oct 21, 2025 | 36.10 | 36.10 | 36.10 | 36.10 | 36.10 | -0.82% | - |
| Oct 20, 2025 | 36.40 | 36.40 | 36.40 | 36.40 | 36.40 | - | - |
| Oct 17, 2025 | 36.40 | 36.40 | 36.40 | 36.40 | 36.40 | - | - |
| Oct 16, 2025 | 36.40 | 36.40 | 36.40 | 36.40 | 36.40 | -0.82% | - |
| Oct 15, 2025 | 36.70 | 36.70 | 36.70 | 36.70 | 36.70 | - | - |
| Oct 14, 2025 | 36.80 | 36.80 | 36.70 | 36.70 | 36.70 | -1.08% | 16 |
| Oct 13, 2025 | 37.10 | 37.10 | 37.10 | 37.10 | 37.10 | -0.27% | - |
| Oct 10, 2025 | 37.20 | 37.20 | 37.20 | 37.20 | 37.20 | 0.54% | - |
| Oct 9, 2025 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | 0.54% | - |
| Oct 8, 2025 | 36.80 | 36.80 | 36.80 | 36.80 | 36.80 | 0.27% | - |
| Oct 7, 2025 | 36.70 | 36.70 | 36.70 | 36.70 | 36.70 | -0.81% | - |
| Oct 6, 2025 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | 0.54% | - |
| Oct 3, 2025 | 36.80 | 36.80 | 36.80 | 36.80 | 36.80 | 0.55% | - |
| Oct 2, 2025 | 36.60 | 36.60 | 36.60 | 36.60 | 36.60 | 0.55% | - |
| Oct 1, 2025 | 36.40 | 36.40 | 36.40 | 36.40 | 36.40 | -0.55% | - |
| Sep 30, 2025 | 36.60 | 36.60 | 36.60 | 36.60 | 36.60 | 0.55% | - |
| Sep 29, 2025 | 36.40 | 36.40 | 36.40 | 36.40 | 36.40 | -2.15% | - |
| Sep 26, 2025 | 37.20 | 37.20 | 37.20 | 37.20 | 37.20 | - | - |
| Sep 25, 2025 | 37.20 | 37.20 | 37.20 | 37.20 | 37.20 | - | - |
| Sep 24, 2025 | 37.20 | 37.20 | 37.20 | 37.20 | 37.20 | 0.54% | - |
| Sep 23, 2025 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | 1.65% | - |
| Sep 22, 2025 | 36.40 | 36.40 | 36.40 | 36.40 | 36.40 | -0.82% | - |