74Software (FRA:1XV)
Germany · Delayed Price · Currency is EUR 34.20
-0.40 (-1.16%)
Last updated: Apr 24, 2026, 5:31 PM CET
FRA:1XV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 34.80 | 35.00 | 34.70 | 34.70 | - | 0.58% | - |
| Apr 22, 2026 | 34.50 | 34.50 | 34.50 | 34.50 | 34.50 | -0.86% | - |
| Apr 21, 2026 | 34.80 | 34.80 | 34.80 | 34.80 | 34.80 | -2.52% | - |
| Apr 20, 2026 | 35.70 | 35.70 | 35.70 | 35.70 | 35.70 | 2.88% | - |
| Apr 17, 2026 | 34.70 | 34.70 | 34.70 | 34.70 | 34.70 | -0.57% | - |
| Apr 16, 2026 | 34.90 | 34.90 | 34.90 | 34.90 | 34.90 | 4.18% | - |
| Apr 15, 2026 | 33.50 | 33.50 | 33.50 | 33.50 | 33.50 | -3.46% | - |
| Apr 14, 2026 | 32.70 | 34.70 | 32.70 | 34.70 | 34.70 | 8.78% | 66 |
| Apr 13, 2026 | 31.90 | 31.90 | 31.90 | 31.90 | 31.90 | -2.74% | - |
| Apr 10, 2026 | 32.80 | 32.80 | 32.80 | 32.80 | 32.80 | -4.09% | - |
| Apr 9, 2026 | 34.20 | 34.20 | 34.20 | 34.20 | 34.20 | 3.01% | - |
| Apr 8, 2026 | 33.20 | 33.20 | 33.20 | 33.20 | 33.20 | 2.47% | - |
| Apr 7, 2026 | 32.40 | 32.40 | 32.40 | 32.40 | 32.40 | 2.86% | - |
| Apr 2, 2026 | 31.50 | 31.50 | 31.50 | 31.50 | 31.50 | 3.96% | - |
| Apr 1, 2026 | 30.30 | 30.30 | 30.30 | 30.30 | 30.30 | 1.00% | - |
| Mar 31, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | 0.33% | - |
| Mar 30, 2026 | 29.90 | 29.90 | 29.90 | 29.90 | 29.90 | -2.29% | - |
| Mar 27, 2026 | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | - | - |
| Mar 26, 2026 | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | -0.97% | - |
| Mar 25, 2026 | 30.90 | 30.90 | 30.90 | 30.90 | 30.90 | -1.28% | - |
| Mar 24, 2026 | 31.30 | 31.30 | 31.30 | 31.30 | 31.30 | 0.97% | - |
| Mar 23, 2026 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | 1.64% | - |
| Mar 20, 2026 | 30.50 | 30.50 | 30.50 | 30.50 | 30.50 | -4.69% | - |
| Mar 19, 2026 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | -0.62% | - |
| Mar 18, 2026 | 32.20 | 32.20 | 32.20 | 32.20 | 32.20 | 1.90% | - |
| Mar 17, 2026 | 31.60 | 31.60 | 31.60 | 31.60 | 31.60 | -3.07% | - |
| Mar 16, 2026 | 32.60 | 32.60 | 32.60 | 32.60 | 32.60 | -0.91% | - |
| Mar 13, 2026 | 32.90 | 32.90 | 32.90 | 32.90 | 32.90 | 0.92% | - |
| Mar 12, 2026 | 32.60 | 32.60 | 32.60 | 32.60 | 32.60 | -1.81% | - |
| Mar 11, 2026 | 33.20 | 33.20 | 33.20 | 33.20 | 33.20 | 0.91% | - |
| Mar 10, 2026 | 32.90 | 32.90 | 32.90 | 32.90 | 32.90 | -1.20% | - |
| Mar 9, 2026 | 33.30 | 33.30 | 33.30 | 33.30 | 33.30 | 2.78% | 219 |
| Mar 6, 2026 | 32.40 | 32.40 | 32.40 | 32.40 | 32.40 | 0.31% | - |
| Mar 5, 2026 | 32.30 | 32.30 | 32.30 | 32.30 | 32.30 | 0.31% | - |
| Mar 4, 2026 | 32.20 | 32.20 | 32.20 | 32.20 | 32.20 | 0.94% | - |
| Mar 3, 2026 | 31.90 | 31.90 | 31.90 | 31.90 | 31.90 | -4.20% | - |
| Mar 2, 2026 | 33.30 | 33.30 | 33.30 | 33.30 | 33.30 | -0.30% | - |
| Feb 27, 2026 | 33.40 | 33.40 | 33.40 | 33.40 | 33.40 | 4.70% | - |
| Feb 26, 2026 | 31.90 | 31.90 | 31.90 | 31.90 | 31.90 | 1.92% | - |
| Feb 25, 2026 | 31.30 | 31.30 | 31.30 | 31.30 | 31.30 | 1.29% | - |
| Feb 24, 2026 | 30.90 | 30.90 | 30.90 | 30.90 | 30.90 | 0.98% | - |
| Feb 23, 2026 | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | 2.68% | - |
| 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% | - |