Softing AG (FRA:SYT)
Germany · Delayed Price · Currency is EUR 3.160
-0.040 (-1.25%)
Last updated: Aug 1, 2025
Softing AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 3.16 | 3.16 | 3.16 | 3.16 | - | -1.25% | - |
| Jul 31, 2025 | 3.20 | 3.20 | 3.20 | 3.20 | - | 5.26% | - |
| Jul 30, 2025 | 3.04 | 3.04 | 3.04 | 3.04 | - | -7.88% | 466 |
| Jul 29, 2025 | 3.04 | 3.30 | 3.04 | 3.30 | - | 8.55% | 150 |
| Jul 28, 2025 | 3.04 | 3.04 | 3.04 | 3.04 | - | 2.01% | 100 |
| Jul 25, 2025 | 2.98 | 2.98 | 2.98 | 2.98 | - | -3.25% | 100 |
| Jul 24, 2025 | 3.08 | 3.08 | 3.08 | 3.08 | - | -1.28% | - |
| Jul 23, 2025 | 3.12 | 3.12 | 3.12 | 3.12 | - | 4.70% | 100 |
| Jul 22, 2025 | 2.98 | 2.98 | 2.98 | 2.98 | - | - | - |
| Jul 21, 2025 | 2.98 | 2.98 | 2.98 | 2.98 | - | -2.61% | 100 |
| Jul 18, 2025 | 3.06 | 3.06 | 3.06 | 3.06 | - | -3.16% | 100 |
| Jul 17, 2025 | 3.16 | 3.16 | 3.16 | 3.16 | - | -4.24% | 100 |
| Jul 16, 2025 | 3.28 | 3.30 | 3.28 | 3.30 | - | -1.20% | 100 |
| Jul 15, 2025 | 3.34 | 3.34 | 3.34 | 3.34 | - | -5.65% | 200 |
| Jul 14, 2025 | 3.34 | 3.54 | 3.34 | 3.54 | - | 9.26% | 20 |
| Jul 11, 2025 | 3.24 | 3.24 | 3.24 | 3.24 | - | - | 203 |
| Jul 10, 2025 | 3.24 | 3.24 | 3.24 | 3.24 | - | -2.99% | 203 |
| Jul 9, 2025 | 3.34 | 3.34 | 3.34 | 3.34 | - | 0.60% | - |
| Jul 8, 2025 | 3.32 | 3.32 | 3.32 | 3.32 | - | 4.40% | 203 |
| Jul 7, 2025 | 3.18 | 3.18 | 3.18 | 3.18 | - | -1.24% | 203 |
| Jul 4, 2025 | 3.22 | 3.22 | 3.22 | 3.22 | - | - | 203 |
| Jul 3, 2025 | 3.22 | 3.22 | 3.22 | 3.22 | - | -0.62% | - |
| Jul 2, 2025 | 3.24 | 3.24 | 3.24 | 3.24 | - | -2.41% | - |
| Jul 1, 2025 | 3.32 | 3.32 | 3.32 | 3.32 | - | -4.05% | - |
| Jun 30, 2025 | 3.46 | 3.46 | 3.46 | 3.46 | - | 1.76% | - |
| Jun 27, 2025 | 3.40 | 3.40 | 3.40 | 3.40 | - | -2.30% | 203 |
| Jun 26, 2025 | 3.48 | 3.48 | 3.48 | 3.48 | - | - | - |
| Jun 25, 2025 | 3.48 | 3.48 | 3.48 | 3.48 | - | 1.75% | - |
| Jun 24, 2025 | 3.42 | 3.42 | 3.42 | 3.42 | - | 3.64% | - |
| Jun 23, 2025 | 3.30 | 3.30 | 3.30 | 3.30 | - | - | 203 |
| Jun 20, 2025 | 3.30 | 3.30 | 3.30 | 3.30 | - | 1.85% | 300 |
| Jun 19, 2025 | 3.24 | 3.24 | 3.24 | 3.24 | - | -2.99% | 300 |
| Jun 18, 2025 | 3.34 | 3.34 | 3.34 | 3.34 | - | 0.60% | - |
| Jun 17, 2025 | 3.32 | 3.32 | 3.32 | 3.32 | - | 4.40% | - |
| Jun 16, 2025 | 3.18 | 3.18 | 3.18 | 3.18 | - | -7.56% | - |
| Jun 13, 2025 | 3.44 | 3.44 | 3.44 | 3.44 | - | -1.71% | 300 |
| Jun 12, 2025 | 3.50 | 3.50 | 3.50 | 3.50 | - | -1.69% | - |
| Jun 11, 2025 | 3.56 | 3.56 | 3.56 | 3.56 | - | -2.20% | - |
| Jun 10, 2025 | 3.64 | 3.64 | 3.64 | 3.64 | - | 2.25% | 203 |
| Jun 9, 2025 | 3.56 | 3.56 | 3.56 | 3.56 | - | 0.56% | - |
| Jun 6, 2025 | 3.54 | 3.54 | 3.54 | 3.54 | - | 2.91% | 300 |
| Jun 5, 2025 | 3.44 | 3.44 | 3.44 | 3.44 | - | -4.44% | - |
| Jun 4, 2025 | 3.42 | 3.60 | 3.42 | 3.60 | - | 16.13% | 203 |
| Jun 3, 2025 | 3.10 | 3.10 | 3.10 | 3.10 | - | 2.65% | - |
| Jun 2, 2025 | 3.02 | 3.02 | 3.02 | 3.02 | - | 2.03% | 300 |
| May 30, 2025 | 2.96 | 2.96 | 2.96 | 2.96 | - | -6.33% | 300 |
| May 29, 2025 | 3.16 | 3.16 | 3.16 | 3.16 | - | 1.28% | - |
| May 28, 2025 | 3.12 | 3.12 | 3.12 | 3.12 | - | -1.89% | - |
| May 27, 2025 | 3.18 | 3.18 | 3.18 | 3.18 | - | - | - |
| May 26, 2025 | 3.18 | 3.18 | 3.18 | 3.18 | - | 0.63% | - |