Softing AG (FRA:SYT)
Germany · Delayed Price · Currency is EUR 2.640
-0.060 (-2.22%)
Last updated: Jan 9, 2026, 9:57 AM CET
Softing AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 2.66 | 2.66 | 2.64 | 2.64 | 2.64 | -2.22% | 51 |
| Jan 8, 2026 | 2.70 | 2.70 | 2.70 | 2.70 | 2.70 | 3.85% | - |
| Jan 7, 2026 | 2.60 | 2.60 | 2.60 | 2.60 | 2.60 | -1.52% | - |
| Jan 6, 2026 | 2.64 | 2.64 | 2.64 | 2.64 | 2.64 | - | - |
| Jan 5, 2026 | 2.64 | 2.64 | 2.64 | 2.64 | 2.64 | -5.71% | - |
| Jan 2, 2026 | 2.60 | 2.80 | 2.60 | 2.80 | 2.80 | 11.11% | 2,000 |
| Dec 30, 2025 | 2.52 | 2.52 | 2.52 | 2.52 | 2.52 | -5.26% | - |
| Dec 29, 2025 | 2.60 | 2.66 | 2.60 | 2.66 | 2.66 | - | 5 |
| Dec 23, 2025 | 2.62 | 2.66 | 2.62 | 2.66 | 2.66 | -1.48% | 300 |
| Dec 22, 2025 | 2.56 | 2.70 | 2.56 | 2.70 | 2.70 | 7.14% | 2,600 |
| Dec 19, 2025 | 2.52 | 2.52 | 2.52 | 2.52 | 2.52 | -3.82% | - |
| Dec 18, 2025 | 2.54 | 2.62 | 2.54 | 2.62 | 2.62 | - | 400 |
| Dec 17, 2025 | 2.62 | 2.62 | 2.62 | 2.62 | 2.62 | -4.38% | - |
| Dec 16, 2025 | 2.74 | 2.74 | 2.74 | 2.74 | 2.74 | -2.84% | - |
| Dec 15, 2025 | 2.82 | 2.82 | 2.82 | 2.82 | 2.82 | -2.08% | - |
| Dec 12, 2025 | 2.88 | 2.88 | 2.88 | 2.88 | 2.88 | 9.92% | - |
| Dec 11, 2025 | 2.62 | 2.62 | 2.62 | 2.62 | 2.62 | 2.34% | - |
| Dec 10, 2025 | 2.56 | 2.56 | 2.56 | 2.56 | 2.56 | -7.25% | - |
| Dec 9, 2025 | 2.64 | 2.80 | 2.64 | 2.76 | 2.76 | 1.47% | 5,634 |
| Dec 8, 2025 | 2.72 | 2.72 | 2.72 | 2.72 | 2.72 | -1.45% | - |
| Dec 5, 2025 | 2.82 | 2.82 | 2.76 | 2.76 | 2.76 | -6.12% | 200 |
| Dec 4, 2025 | 2.94 | 2.94 | 2.94 | 2.94 | 2.94 | - | - |
| Dec 3, 2025 | 2.94 | 2.94 | 2.94 | 2.94 | 2.94 | 2.08% | - |
| Dec 2, 2025 | 2.88 | 2.88 | 2.88 | 2.88 | 2.88 | - | - |
| Dec 1, 2025 | 2.88 | 2.88 | 2.88 | 2.88 | 2.88 | 0.70% | - |
| Nov 28, 2025 | 2.86 | 2.86 | 2.86 | 2.86 | 2.86 | -2.05% | - |
| Nov 27, 2025 | 2.92 | 2.92 | 2.92 | 2.92 | 2.92 | 2.10% | - |
| Nov 26, 2025 | 2.86 | 2.86 | 2.86 | 2.86 | 2.86 | -4.03% | - |
| Nov 25, 2025 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | - | - |
| Nov 24, 2025 | 2.94 | 2.98 | 2.94 | 2.98 | 2.98 | 1.36% | 100 |
| Nov 21, 2025 | 2.94 | 2.94 | 2.94 | 2.94 | 2.94 | -1.34% | - |
| Nov 20, 2025 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | 1.36% | - |
| Nov 19, 2025 | 2.94 | 2.94 | 2.94 | 2.94 | 2.94 | -2.00% | - |
| Nov 18, 2025 | 2.90 | 3.00 | 2.90 | 3.00 | 3.00 | 3.45% | 1,720 |
| Nov 17, 2025 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | -7.05% | - |
| Nov 14, 2025 | 2.92 | 3.12 | 2.92 | 3.12 | 3.12 | 8.33% | 700 |
| Nov 13, 2025 | 2.88 | 2.88 | 2.88 | 2.88 | 2.88 | -0.69% | - |
| Nov 12, 2025 | 2.92 | 2.92 | 2.90 | 2.90 | 2.90 | -3.97% | 300 |
| Nov 11, 2025 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | 4.14% | - |
| Nov 10, 2025 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | -1.36% | - |
| Nov 7, 2025 | 3.02 | 3.02 | 2.94 | 2.94 | 2.94 | -3.92% | 134 |
| Nov 6, 2025 | 3.06 | 3.06 | 3.06 | 3.06 | 3.06 | -0.65% | - |
| Nov 5, 2025 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | -1.28% | - |
| Nov 4, 2025 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | 1.30% | - |
| Nov 3, 2025 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | - | - |
| Oct 31, 2025 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | -1.91% | - |
| Oct 30, 2025 | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | - | - |
| Oct 29, 2025 | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | 0.64% | - |
| Oct 28, 2025 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | - | - |
| Oct 27, 2025 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | - | - |