74Software (FRA:1XV)
Germany · Delayed Price · Currency is EUR 29.80
+0.50 (1.71%)
At close: Feb 20, 2026
74Software Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | 1.71% | - |
| Feb 19, 2026 | 29.30 | 29.30 | 29.30 | 29.30 | 29.30 | -0.34% | - |
| Feb 18, 2026 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | 2.08% | - |
| Feb 17, 2026 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | 7.87% | - |
| Feb 16, 2026 | 26.70 | 26.70 | 26.70 | 26.70 | 26.70 | -4.30% | - |
| Feb 13, 2026 | 27.90 | 27.90 | 27.90 | 27.90 | 27.90 | -2.11% | - |
| Feb 12, 2026 | 28.50 | 28.50 | 28.50 | 28.50 | 28.50 | -4.36% | - |
| Feb 11, 2026 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | -2.93% | - |
| Feb 10, 2026 | 29.60 | 30.70 | 29.60 | 30.70 | 30.70 | 2.33% | 2 |
| Feb 9, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | 1.69% | - |
| Feb 6, 2026 | 29.50 | 29.50 | 29.50 | 29.50 | 29.50 | -7.52% | - |
| Feb 5, 2026 | 31.90 | 31.90 | 31.90 | 31.90 | 31.90 | -11.39% | - |
| Feb 4, 2026 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | -0.28% | - |
| Feb 3, 2026 | 36.10 | 36.10 | 36.10 | 36.10 | 36.10 | - | - |
| Feb 2, 2026 | 36.10 | 36.10 | 36.10 | 36.10 | 36.10 | -2.96% | - |
| Jan 30, 2026 | 37.20 | 37.20 | 37.20 | 37.20 | 37.20 | 0.54% | - |
| Jan 29, 2026 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | -0.54% | - |
| Jan 28, 2026 | 37.20 | 37.20 | 37.20 | 37.20 | 37.20 | -0.27% | 57 |
| Jan 27, 2026 | 37.30 | 37.30 | 37.30 | 37.30 | 37.30 | 3.90% | - |
| Jan 26, 2026 | 35.90 | 35.90 | 35.90 | 35.90 | 35.90 | -0.28% | - |
| Jan 23, 2026 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | -4.00% | - |
| Jan 22, 2026 | 37.50 | 37.50 | 37.50 | 37.50 | 37.50 | -1.06% | - |
| Jan 21, 2026 | 37.90 | 37.90 | 37.90 | 37.90 | 37.90 | -0.52% | - |
| Jan 20, 2026 | 38.10 | 38.10 | 38.10 | 38.10 | 38.10 | 0.26% | - |
| Jan 19, 2026 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | -1.04% | - |
| Jan 16, 2026 | 38.40 | 38.40 | 38.40 | 38.40 | 38.40 | -2.04% | - |
| Jan 15, 2026 | 39.20 | 39.20 | 39.20 | 39.20 | 39.20 | 0.26% | - |
| Jan 14, 2026 | 39.10 | 39.10 | 39.10 | 39.10 | 39.10 | -0.26% | - |
| Jan 13, 2026 | 39.20 | 39.20 | 39.20 | 39.20 | 39.20 | -0.51% | - |
| Jan 12, 2026 | 39.40 | 39.40 | 39.40 | 39.40 | 39.40 | 1.03% | - |
| Jan 9, 2026 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | -1.27% | - |
| Jan 8, 2026 | 39.50 | 39.50 | 39.50 | 39.50 | 39.50 | -2.95% | - |
| Jan 7, 2026 | 40.70 | 40.70 | 40.70 | 40.70 | 40.70 | -0.49% | - |
| Jan 6, 2026 | 40.90 | 40.90 | 40.90 | 40.90 | 40.90 | -0.73% | - |
| Jan 5, 2026 | 41.20 | 41.20 | 41.20 | 41.20 | 41.20 | - | - |
| Jan 2, 2026 | 41.20 | 41.20 | 41.20 | 41.20 | 41.20 | 0.73% | - |
| Dec 30, 2025 | 40.90 | 40.90 | 40.90 | 40.90 | 40.90 | 0.74% | - |
| Dec 29, 2025 | 40.60 | 40.60 | 40.60 | 40.60 | 40.60 | 3.57% | - |
| Dec 23, 2025 | 39.20 | 39.20 | 39.20 | 39.20 | 39.20 | - | - |
| Dec 22, 2025 | 39.20 | 39.20 | 39.20 | 39.20 | 39.20 | 0.26% | - |
| Dec 19, 2025 | 39.10 | 39.10 | 39.10 | 39.10 | 39.10 | - | - |
| Dec 18, 2025 | 39.10 | 39.10 | 39.10 | 39.10 | 39.10 | 0.26% | - |
| Dec 17, 2025 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | 1.04% | - |
| Dec 16, 2025 | 38.60 | 38.60 | 38.60 | 38.60 | 38.60 | 0.26% | - |
| Dec 15, 2025 | 38.50 | 38.50 | 38.50 | 38.50 | 38.50 | -1.53% | - |
| Dec 12, 2025 | 39.10 | 39.10 | 39.10 | 39.10 | 39.10 | 2.89% | - |
| Dec 11, 2025 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | -1.30% | - |
| Dec 10, 2025 | 38.50 | 38.50 | 38.50 | 38.50 | 38.50 | 2.12% | - |
| Dec 9, 2025 | 37.70 | 37.70 | 37.70 | 37.70 | 37.70 | - | - |
| Dec 8, 2025 | 37.70 | 37.70 | 37.70 | 37.70 | 37.70 | -1.05% | - |