Softing AG (FRA:SYT)
Germany · Delayed Price · Currency is EUR 3.460
-0.060 (-1.70%)
At close: Sep 9, 2025
Softing AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 3.46 | 3.46 | 3.46 | 3.46 | - | -1.70% | - |
| Sep 8, 2025 | 3.52 | 3.52 | 3.52 | 3.52 | - | -1.12% | - |
| Sep 5, 2025 | 3.76 | 3.76 | 3.56 | 3.56 | - | -5.32% | 2,159 |
| Sep 4, 2025 | 3.76 | 3.76 | 3.76 | 3.76 | - | - | 200 |
| Sep 3, 2025 | 3.82 | 3.82 | 3.76 | 3.76 | - | -1.57% | 200 |
| Sep 2, 2025 | 3.82 | 3.82 | 3.82 | 3.82 | - | -4.02% | - |
| Sep 1, 2025 | 3.98 | 3.98 | 3.98 | 3.98 | - | 17.06% | 800 |
| Aug 29, 2025 | 3.40 | 3.40 | 3.40 | 3.40 | - | -5.56% | 800 |
| Aug 28, 2025 | 3.60 | 3.60 | 3.60 | 3.60 | - | -3.74% | - |
| Aug 27, 2025 | 3.46 | 3.74 | 3.46 | 3.74 | - | 7.47% | 800 |
| Aug 26, 2025 | 3.40 | 3.48 | 3.40 | 3.48 | - | - | 1,000 |
| Aug 25, 2025 | 3.48 | 3.48 | 3.48 | 3.48 | - | 2.96% | - |
| Aug 22, 2025 | 3.38 | 3.38 | 3.38 | 3.38 | - | 8.33% | 495 |
| Aug 21, 2025 | 3.12 | 3.12 | 3.12 | 3.12 | - | -2.50% | 495 |
| Aug 20, 2025 | 3.20 | 3.20 | 3.20 | 3.20 | - | -1.23% | 495 |
| Aug 19, 2025 | 3.24 | 3.24 | 3.24 | 3.24 | - | - | 495 |
| Aug 18, 2025 | 3.24 | 3.24 | 3.24 | 3.24 | - | 1.25% | 495 |
| Aug 15, 2025 | 3.20 | 3.20 | 3.20 | 3.20 | - | - | 495 |
| Aug 14, 2025 | 3.18 | 3.20 | 3.18 | 3.20 | - | 0.63% | 495 |
| Aug 13, 2025 | 3.18 | 3.18 | 3.18 | 3.18 | - | -3.05% | 400 |
| Aug 12, 2025 | 3.28 | 3.28 | 3.28 | 3.28 | - | 3.80% | - |
| Aug 11, 2025 | 3.16 | 3.16 | 3.16 | 3.16 | - | 5.33% | 400 |
| Aug 8, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | - | -1.96% | 400 |
| Aug 7, 2025 | 3.06 | 3.06 | 3.06 | 3.06 | - | -3.16% | 400 |
| Aug 6, 2025 | 3.02 | 3.16 | 3.02 | 3.16 | - | 1.28% | 400 |
| Aug 5, 2025 | 3.12 | 3.12 | 3.12 | 3.12 | - | 2.63% | 466 |
| Aug 4, 2025 | 3.04 | 3.04 | 3.04 | 3.04 | - | -3.80% | 466 |
| Aug 1, 2025 | 3.16 | 3.16 | 3.16 | 3.16 | - | -1.25% | 466 |
| 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% | - |