74Software (FRA:1XV)
Germany · Delayed Price · Currency is EUR 39.70
+0.70 (1.79%)
At close: Aug 26, 2026
FRA:1XV Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 39.70 | 39.70 | 39.70 | 39.70 | 39.70 | 1.79% | - |
| Aug 25, 2026 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | 1.30% | - |
| Aug 24, 2026 | 38.50 | 38.50 | 38.50 | 38.50 | 38.50 | -2.78% | - |
| Aug 21, 2026 | 38.40 | 39.60 | 38.40 | 39.60 | 39.60 | 3.66% | 150 |
| Aug 20, 2026 | 38.20 | 38.20 | 38.20 | 38.20 | 38.20 | 0.53% | - |
| Aug 19, 2026 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | -0.52% | - |
| Aug 18, 2026 | 38.20 | 38.20 | 38.20 | 38.20 | 38.20 | -1.29% | - |
| Aug 17, 2026 | 38.70 | 38.70 | 38.70 | 38.70 | 38.70 | 2.65% | - |
| Aug 14, 2026 | 37.70 | 37.70 | 37.70 | 37.70 | 37.70 | - | - |
| Aug 13, 2026 | 37.70 | 37.70 | 37.70 | 37.70 | 37.70 | -0.79% | - |
| Aug 12, 2026 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | 0.80% | - |
| Aug 11, 2026 | 37.70 | 37.70 | 37.70 | 37.70 | 37.70 | -1.31% | - |
| Aug 10, 2026 | 38.20 | 38.20 | 38.20 | 38.20 | 38.20 | 1.60% | - |
| Aug 7, 2026 | 37.60 | 37.60 | 37.60 | 37.60 | 37.60 | - | - |
| Aug 6, 2026 | 37.60 | 37.60 | 37.60 | 37.60 | 37.60 | -0.27% | - |
| Aug 5, 2026 | 37.70 | 37.70 | 37.70 | 37.70 | 37.70 | 0.27% | - |
| Aug 4, 2026 | 37.60 | 37.60 | 37.60 | 37.60 | 37.60 | -0.27% | - |
| Aug 3, 2026 | 37.70 | 37.70 | 37.70 | 37.70 | 37.70 | -0.53% | - |
| Jul 31, 2026 | 37.90 | 37.90 | 37.90 | 37.90 | 37.90 | -2.07% | - |
| Jul 30, 2026 | 38.70 | 38.70 | 38.70 | 38.70 | 38.70 | - | - |
| Jul 29, 2026 | 38.70 | 38.70 | 38.70 | 38.70 | 38.70 | 2.93% | - |
| Jul 28, 2026 | 37.60 | 37.60 | 37.60 | 37.60 | 37.60 | 3.87% | - |
| Jul 27, 2026 | 36.20 | 36.20 | 36.20 | 36.20 | 36.20 | 4.32% | - |
| Jul 24, 2026 | 34.70 | 34.70 | 34.70 | 34.70 | 34.70 | 0.29% | - |
| Jul 23, 2026 | 35.00 | 35.00 | 34.60 | 34.60 | 34.60 | -2.26% | 150 |
| Jul 22, 2026 | 35.40 | 35.40 | 35.40 | 35.40 | 35.40 | 0.57% | - |
| Jul 21, 2026 | 35.20 | 35.20 | 35.20 | 35.20 | 35.20 | - | - |
| Jul 20, 2026 | 35.20 | 35.20 | 35.20 | 35.20 | 35.20 | -1.68% | - |
| Jul 17, 2026 | 35.80 | 35.80 | 35.80 | 35.80 | 35.80 | -0.56% | - |
| Jul 16, 2026 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | 0.84% | - |
| Jul 15, 2026 | 35.70 | 35.70 | 35.70 | 35.70 | 35.70 | 0.85% | - |
| Jul 14, 2026 | 35.40 | 35.40 | 35.40 | 35.40 | 35.40 | 0.28% | - |
| Jul 13, 2026 | 35.30 | 35.30 | 35.30 | 35.30 | 35.30 | -0.56% | - |
| Jul 10, 2026 | 35.50 | 35.50 | 35.50 | 35.50 | 35.50 | -1.39% | - |
| Jul 9, 2026 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | -2.17% | - |
| Jul 8, 2026 | 36.80 | 36.80 | 36.80 | 36.80 | 36.80 | -0.54% | - |
| Jul 7, 2026 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | 1.09% | - |
| Jul 6, 2026 | 36.60 | 36.60 | 36.60 | 36.60 | 36.60 | -1.35% | - |
| Jul 3, 2026 | 37.10 | 37.10 | 37.10 | 37.10 | 37.10 | 0.82% | - |
| Jul 2, 2026 | 36.80 | 36.80 | 36.80 | 36.80 | 36.80 | 4.25% | - |
| Jul 1, 2026 | 35.30 | 35.30 | 35.30 | 35.30 | 35.30 | -1.40% | - |
| Jun 30, 2026 | 35.80 | 35.80 | 35.80 | 35.80 | 35.80 | -0.83% | - |
| Jun 29, 2026 | 36.10 | 36.10 | 36.10 | 36.10 | 36.10 | -0.55% | - |
| Jun 26, 2026 | 36.30 | 36.30 | 36.30 | 36.30 | 36.30 | -3.46% | - |
| Jun 25, 2026 | 37.60 | 37.60 | 37.60 | 37.60 | 37.60 | - | - |
| Jun 24, 2026 | 37.60 | 37.60 | 37.60 | 37.60 | 37.60 | -1.05% | - |
| Jun 23, 2026 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | 1.33% | - |
| Jun 22, 2026 | 37.50 | 37.50 | 37.50 | 37.50 | 37.50 | 3.59% | 190 |
| Jun 19, 2026 | 36.20 | 36.20 | 36.20 | 36.20 | 36.20 | -5.24% | - |
| Jun 18, 2026 | 38.20 | 38.20 | 38.20 | 38.20 | 38.20 | 0.79% | - |