SoftwareOne Holding AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 2, 2026	110.26	114.72	110.26	113.60	113.60	-2.00%	3,690
Dec 30, 2025	112.56	115.92	112.56	115.92	115.92	1.81%	50,856
Dec 29, 2025	105.02	114.80	105.02	113.86	113.86	0.92%	38,782
Dec 23, 2025	115.00	115.00	111.20	112.82	112.82	-0.76%	49,177
Dec 22, 2025	113.56	114.32	112.62	113.68	113.68	-0.87%	80,779
Dec 19, 2025	110.10	115.00	110.10	114.68	114.68	4.20%	32,370
Dec 18, 2025	109.20	110.32	108.36	110.06	110.06	2.94%	17,668
Dec 17, 2025	107.46	108.10	106.34	106.92	106.92	-0.63%	20,220
Dec 16, 2025	105.88	108.38	105.88	107.60	107.60	0.41%	43,638
Dec 15, 2025	105.00	111.72	105.00	107.16	107.16	-5.90%	35,484
Dec 12, 2025	111.22	116.78	111.04	113.88	113.88	2.65%	81,516
Dec 11, 2025	109.92	111.52	109.08	110.94	110.94	0.73%	28,395
Dec 10, 2025	111.38	111.92	109.24	110.14	110.14	-0.13%	32,256
Dec 9, 2025	114.06	114.06	109.68	110.28	110.28	-2.27%	88,958
Dec 8, 2025	105.20	114.36	105.20	112.84	112.84	0.70%	39,111
Dec 5, 2025	114.74	114.74	111.30	112.06	112.06	0.27%	62,304
Dec 4, 2025	109.00	112.50	109.00	111.76	111.76	2.82%	217,459
Dec 3, 2025	110.00	115.90	107.08	108.70	108.70	-2.84%	257,606
Dec 2, 2025	112.02	112.06	109.04	111.88	111.88	-0.55%	52,447
Dec 1, 2025	113.00	113.38	110.18	112.50	112.50	-0.42%	84,649
Nov 28, 2025	106.36	116.98	106.36	112.98	112.98	8.14%	826,218
Nov 27, 2025	103.62	104.72	102.76	104.48	104.48	0.29%	25,290
Nov 26, 2025	103.80	105.00	102.44	104.18	104.18	-0.40%	51,671
Nov 25, 2025	111.10	111.10	103.92	104.60	104.60	-7.29%	95,406
Nov 24, 2025	107.98	114.04	107.74	112.82	112.82	5.16%	264,679
Nov 21, 2025	104.44	107.28	104.44	107.28	107.28	1.07%	63,351
Nov 20, 2025	106.16	106.22	104.62	106.14	106.14	1.32%	58,832
Nov 19, 2025	104.24	105.10	103.26	104.76	104.76	2.22%	23,839
Nov 18, 2025	104.58	104.58	102.48	102.48	102.48	-2.88%	49,779
Nov 17, 2025	109.78	110.68	105.52	105.52	105.52	-3.30%	73,491