SoftwareOne Holding AG (SWONF)
OTCMKTS · Delayed Price · Currency is USD
9.56
-0.20 (-2.06%)
At close: Feb 4, 2026
SoftwareOne Holding AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 4, 2026 | 9.41 | 9.56 | 9.41 | 9.56 | 9.56 | -2.06% | 600 |
| Feb 3, 2026 | 9.95 | 9.95 | 9.76 | 9.76 | 9.76 | -5.69% | 1,800 |
| Feb 2, 2026 | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | 0.34% | 220 |
| Jan 30, 2026 | 10.75 | 10.75 | 10.32 | 10.32 | 10.32 | -1.59% | 250 |
| Jan 23, 2026 | 10.48 | 10.48 | 10.48 | 10.48 | 10.48 | 0.60% | 1,650 |
| Jan 22, 2026 | 10.42 | 10.42 | 10.42 | 10.42 | 10.42 | 1.17% | 500 |
| Jan 16, 2026 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | -7.22% | 1,500 |
| Jan 6, 2026 | 11.20 | 11.20 | 10.99 | 11.10 | 11.10 | 1.38% | 11,736 |
| Dec 10, 2025 | 10.95 | 10.95 | 10.95 | 10.95 | 10.95 | -1.71% | 280 |
| Dec 3, 2025 | 10.82 | 11.14 | 10.82 | 11.14 | 11.14 | -1.72% | 5,336 |
| Dec 2, 2025 | 11.34 | 11.34 | 11.34 | 11.34 | 11.34 | 7.95% | 1,000 |
| Nov 25, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | -3.23% | 200 |
| Nov 24, 2025 | 10.85 | 10.85 | 10.85 | 10.85 | 10.85 | 1.02% | 94,760 |
| Nov 20, 2025 | 10.74 | 10.74 | 10.74 | 10.74 | 10.74 | 4.40% | 200 |
| Nov 18, 2025 | 10.29 | 10.29 | 10.29 | 10.29 | 10.29 | 4.12% | 387 |
| Nov 17, 2025 | 10.58 | 10.86 | 9.88 | 9.88 | 9.88 | -4.78% | 1,480 |
| Nov 13, 2025 | 10.16 | 10.38 | 10.16 | 10.38 | 10.38 | 12.66% | 1,380 |
| Nov 11, 2025 | 9.43 | 9.43 | 9.21 | 9.21 | 9.21 | -9.35% | 15,200 |
| Nov 4, 2025 | 10.16 | 10.16 | 10.16 | 10.16 | 10.16 | -0.88% | 250 |
| Oct 30, 2025 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | 2.50% | 1,610 |
| Oct 28, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | -4.03% | 950 |
| Oct 27, 2025 | 10.42 | 10.42 | 10.42 | 10.42 | 10.42 | - | 500 |
| Oct 7, 2025 | 10.42 | 10.42 | 10.42 | 10.42 | 10.42 | 2.06% | 3,019 |
| Oct 6, 2025 | 10.21 | 10.22 | 10.21 | 10.21 | 10.21 | 0.59% | 4,496 |
| Oct 3, 2025 | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | -2.96% | 17,605 |
| Oct 1, 2025 | 10.46 | 10.46 | 10.46 | 10.46 | 10.46 | 5.34% | 250 |
| Sep 29, 2025 | 9.93 | 9.93 | 9.93 | 9.93 | 9.93 | -4.52% | 179 |
| Sep 25, 2025 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | 2.01% | 500 |
| Sep 22, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | -5.65% | 1,268 |
| Sep 18, 2025 | 10.81 | 10.81 | 10.81 | 10.81 | 10.81 | 0.61% | 200 |
| Sep 16, 2025 | 10.74 | 10.74 | 10.74 | 10.74 | 10.74 | 1.99% | 318 |
| Sep 12, 2025 | 10.53 | 10.53 | 10.53 | 10.53 | 10.53 | 5.30% | 1,000 |
| Sep 11, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 11.11% | 400 |
| Sep 4, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | -2.70% | 5,051 |
| Sep 3, 2025 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | 0.05% | 50,153 |
| Sep 2, 2025 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | 8.76% | 152 |
| Aug 28, 2025 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | -3.41% | 50,725 |
| Aug 26, 2025 | 8.68 | 8.80 | 8.68 | 8.80 | 8.80 | 7.32% | 5,750 |
| Aug 22, 2025 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | 1.49% | 50,169 |
| Aug 15, 2025 | 8.08 | 8.08 | 8.08 | 8.08 | 8.08 | -0.25% | 375 |
| Aug 14, 2025 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | 2.53% | 148 |
| Aug 13, 2025 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | 5.33% | 2,500 |
| Aug 12, 2025 | 7.70 | 7.70 | 7.50 | 7.50 | 7.50 | -8.54% | 1,290 |
| Aug 8, 2025 | 8.16 | 8.20 | 8.16 | 8.20 | 8.20 | 1.23% | 2,152 |
| Aug 7, 2025 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | -0.67% | 4,500 |
| Aug 5, 2025 | 8.00 | 8.16 | 7.97 | 8.16 | 8.16 | -0.37% | 639 |