Softcat plc (FRA:SF5)
Germany · Delayed Price · Currency is EUR 16.10
+0.30 (1.90%)
At close: Nov 28, 2025
Softcat Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | 1.90% | - |
| Nov 27, 2025 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | - | - |
| Nov 26, 2025 | 15.40 | 15.80 | 15.40 | 15.80 | 15.80 | 1.28% | 499 |
| Nov 25, 2025 | 16.00 | 16.00 | 15.60 | 15.60 | 15.60 | -3.70% | 1,115 |
| Nov 24, 2025 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | 3.18% | - |
| Nov 21, 2025 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | -2.48% | - |
| Nov 20, 2025 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | 1.26% | - |
| Nov 19, 2025 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | - | - |
| Nov 18, 2025 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | -2.45% | - |
| Nov 17, 2025 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | 0.62% | - |
| Nov 14, 2025 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | -1.22% | - |
| Nov 13, 2025 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | -1.80% | - |
| Nov 12, 2025 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | 0.60% | - |
| Nov 11, 2025 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | -0.60% | - |
| Nov 10, 2025 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | -0.60% | - |
| Nov 7, 2025 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | -2.89% | - |
| Nov 6, 2025 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | -1.70% | - |
| Nov 5, 2025 | 17.60 | 17.60 | 17.60 | 17.60 | 17.19 | -0.56% | - |
| Nov 4, 2025 | 17.70 | 17.70 | 17.70 | 17.70 | 17.28 | -1.67% | - |
| Nov 3, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 17.58 | - | - |
| Oct 31, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 17.58 | -0.55% | - |
| Oct 30, 2025 | 18.00 | 18.10 | 18.00 | 18.10 | 17.67 | -0.55% | - |
| Oct 29, 2025 | 18.20 | 18.20 | 18.20 | 18.20 | 17.77 | -1.09% | - |
| Oct 28, 2025 | 18.40 | 18.40 | 18.40 | 18.40 | 17.97 | -0.54% | - |
| Oct 27, 2025 | 18.70 | 19.30 | 18.50 | 18.50 | 18.06 | -1.07% | 100 |
| Oct 24, 2025 | 18.70 | 18.70 | 18.70 | 18.70 | 18.26 | 1.08% | - |
| Oct 23, 2025 | 18.50 | 18.50 | 18.50 | 18.50 | 18.06 | 3.35% | - |
| Oct 22, 2025 | 17.90 | 17.90 | 17.90 | 17.90 | 17.48 | - | - |
| Oct 21, 2025 | 17.90 | 17.90 | 17.90 | 17.90 | 17.48 | 2.87% | - |
| Oct 20, 2025 | 17.40 | 17.40 | 17.40 | 17.40 | 16.99 | -1.14% | - |
| Oct 17, 2025 | 17.60 | 17.60 | 17.60 | 17.60 | 17.19 | -2.76% | - |
| Oct 16, 2025 | 18.10 | 18.10 | 18.10 | 18.10 | 17.67 | - | - |
| Oct 15, 2025 | 18.10 | 18.10 | 18.10 | 18.10 | 17.67 | 1.69% | - |
| Oct 14, 2025 | 17.80 | 17.80 | 17.80 | 17.80 | 17.38 | -1.11% | - |
| Oct 13, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 17.58 | -1.10% | - |
| Oct 10, 2025 | 18.20 | 18.20 | 18.20 | 18.20 | 17.77 | 1.11% | - |
| Oct 9, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 17.58 | 1.12% | - |
| Oct 8, 2025 | 17.80 | 17.80 | 17.80 | 17.80 | 17.38 | - | - |
| Oct 7, 2025 | 17.80 | 17.80 | 17.80 | 17.80 | 17.38 | 0.56% | - |
| Oct 6, 2025 | 17.70 | 17.70 | 17.70 | 17.70 | 17.28 | -1.67% | - |
| Oct 3, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 17.58 | - | - |
| Oct 2, 2025 | 17.90 | 18.00 | 17.90 | 18.00 | 17.58 | 1.12% | - |
| Oct 1, 2025 | 17.80 | 17.80 | 17.80 | 17.80 | 17.38 | 1.14% | - |
| Sep 30, 2025 | 17.60 | 17.60 | 17.60 | 17.60 | 17.19 | - | - |
| Sep 29, 2025 | 17.60 | 17.60 | 17.60 | 17.60 | 17.19 | -1.12% | - |
| Sep 26, 2025 | 17.80 | 17.80 | 17.80 | 17.80 | 17.38 | -0.56% | - |
| Sep 25, 2025 | 17.90 | 17.90 | 17.90 | 17.90 | 17.48 | 0.56% | - |
| Sep 24, 2025 | 17.80 | 17.80 | 17.80 | 17.80 | 17.38 | - | - |
| Sep 23, 2025 | 17.80 | 17.80 | 17.80 | 17.80 | 17.38 | 1.14% | - |
| Sep 22, 2025 | 17.60 | 17.60 | 17.60 | 17.60 | 17.19 | -2.22% | - |