Softing AG (FRA:SYT)
Germany · Delayed Price · Currency is EUR 2.880
+0.020 (0.70%)
Last updated: Dec 1, 2025, 8:06 AM CET
Softing AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | - |
| Oct 24, 2025 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | 0.65% | - |
| Oct 23, 2025 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | 3.33% | - |
| Oct 22, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - | - |
| Oct 21, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | -3.23% | - |
| Oct 20, 2025 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | 0.65% | - |
| Oct 17, 2025 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | -1.28% | - |
| Oct 16, 2025 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | 0.65% | - |
| Oct 15, 2025 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | 1.31% | - |
| Oct 14, 2025 | 3.06 | 3.06 | 3.06 | 3.06 | 3.06 | - | - |
| Oct 13, 2025 | 3.06 | 3.06 | 3.06 | 3.06 | 3.06 | - | - |
| Oct 10, 2025 | 3.06 | 3.06 | 3.06 | 3.06 | 3.06 | 1.32% | - |
| Oct 9, 2025 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | -1.31% | - |
| Oct 8, 2025 | 3.06 | 3.06 | 3.06 | 3.06 | 3.06 | 2.68% | - |
| Oct 7, 2025 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | -1.97% | - |
| Oct 6, 2025 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | 0.66% | - |
| Oct 3, 2025 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | -1.31% | - |
| Oct 2, 2025 | 3.06 | 3.06 | 3.06 | 3.06 | 3.06 | 0.66% | - |
| Oct 1, 2025 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | -1.94% | - |
| Sep 30, 2025 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | -13.89% | - |
| Sep 29, 2025 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | 4.05% | - |
| Sep 26, 2025 | 3.46 | 3.46 | 3.46 | 3.46 | 3.46 | 1.17% | - |
| Sep 25, 2025 | 3.42 | 3.42 | 3.42 | 3.42 | 3.42 | - | - |
| Sep 24, 2025 | 3.42 | 3.42 | 3.42 | 3.42 | 3.42 | -2.84% | - |
| Sep 23, 2025 | 3.52 | 3.52 | 3.52 | 3.52 | 3.52 | -6.38% | - |