SoftwareOne Holding AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 13, 2026	86.28	87.75	84.97	85.46	85.46	-2.75%	10,537
Mar 12, 2026	85.27	88.47	85.20	87.88	87.88	0.39%	15,233
Mar 11, 2026	85.70	88.52	83.22	87.54	87.54	2.15%	18,885
Mar 10, 2026	83.00	88.08	83.00	85.70	85.70	0.09%	30,110
Mar 9, 2026	86.30	86.30	84.00	85.62	85.62	-0.78%	9,486
Mar 6, 2026	86.56	87.13	85.47	86.29	86.29	0.48%	6,354
Mar 5, 2026	86.10	86.31	84.20	85.88	85.88	-0.79%	13,245
Mar 4, 2026	85.00	87.59	84.35	86.56	86.56	2.77%	13,141
Mar 3, 2026	83.47	84.70	81.25	84.23	84.23	0.90%	25,282
Mar 2, 2026	81.14	85.77	80.80	83.48	83.48	-0.27%	47,049
Feb 27, 2026	81.84	83.76	81.84	83.71	83.71	1.47%	17,855
Feb 26, 2026	82.79	83.07	82.20	82.50	82.50	-0.24%	16,152
Feb 25, 2026	82.25	83.07	81.00	82.70	82.70	0.53%	14,039
Feb 24, 2026	82.01	82.54	81.37	82.26	82.26	-0.96%	21,511
Feb 23, 2026	84.85	84.85	82.45	83.06	83.06	-1.87%	27,123
Feb 20, 2026	85.34	85.76	83.82	84.64	84.64	-1.89%	28,524
Feb 19, 2026	85.47	86.29	85.22	86.27	86.27	0.45%	59,040
Feb 18, 2026	84.69	86.27	84.50	85.88	85.88	0.90%	121,105
Feb 17, 2026	86.10	86.10	82.69	85.11	85.11	-1.94%	29,555
Feb 16, 2026	86.60	87.26	85.83	86.79	86.79	-0.47%	13,544
Feb 13, 2026	89.00	89.00	84.90	87.20	87.20	-2.50%	43,798
Feb 12, 2026	87.25	89.46	87.00	89.44	89.44	1.35%	50,376
Feb 11, 2026	90.63	90.86	87.76	88.25	88.25	-4.08%	260,788
Feb 10, 2026	92.93	94.01	89.66	92.00	92.00	1.10%	217,176
Feb 9, 2026	91.07	92.82	88.00	91.00	91.00	4.91%	203,557
Feb 6, 2026	88.00	89.09	84.72	86.74	86.74	-1.69%	30,526
Feb 5, 2026	90.09	90.33	88.10	88.23	88.23	-4.53%	45,655
Feb 4, 2026	92.01	92.42	85.43	92.42	92.42	0.69%	257,846
Feb 3, 2026	99.73	99.73	91.79	91.79	91.79	-7.28%	98,600
Feb 2, 2026	99.20	99.20	96.89	99.00	99.00	-0.21%	86,226
Jan 30, 2026	106.22	107.22	98.46	99.21	99.21	-3.77%	60,570
Jan 29, 2026	105.64	108.64	103.10	103.10	103.10	-4.99%	192,999
Jan 28, 2026	109.86	110.06	108.28	108.52	108.52	-1.20%	14,536
Jan 27, 2026	100.40	110.24	100.40	109.84	109.84	1.24%	31,802
Jan 26, 2026	103.78	108.98	103.62	108.50	108.50	6.04%	70,498
Jan 23, 2026	106.00	106.30	102.10	102.32	102.32	-1.97%	8,605
Jan 22, 2026	101.80	104.84	100.88	104.38	104.38	4.44%	18,688
Jan 21, 2026	100.00	101.40	98.25	99.94	99.94	-0.46%	19,930
Jan 20, 2026	101.50	101.94	100.40	100.40	100.40	-2.26%	11,045
Jan 19, 2026	102.00	103.06	101.74	102.72	102.72	-0.83%	50,148
Jan 16, 2026	105.90	106.24	103.24	103.58	103.58	-0.92%	9,543
Jan 15, 2026	103.40	105.08	102.32	104.54	104.54	0.40%	11,536
Jan 14, 2026	99.68	106.00	99.66	104.12	104.12	2.08%	57,389
Jan 13, 2026	103.50	103.50	101.32	102.00	102.00	0.99%	170,576
Jan 12, 2026	108.50	108.50	98.08	101.00	101.00	-8.84%	304,319
Jan 9, 2026	111.00	113.10	110.38	110.80	110.80	-0.57%	9,968
Jan 8, 2026	112.28	113.32	110.00	111.44	111.44	0.80%	16,293
Jan 7, 2026	108.56	112.00	108.56	110.56	110.56	-0.18%	11,201
Jan 6, 2026	113.02	113.68	110.76	110.76	110.76	-1.49%	14,537
Jan 5, 2026	113.00	115.00	111.16	112.44	112.44	-1.02%	23,135