SoftwareOne Holding AG (SWONF)
OTCMKTS · Delayed Price · Currency is USD
11.14
0.00 (0.00%)
At close: Dec 3, 2025
SoftwareOne Holding AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 4, 2025 | 8.19 | 8.19 | 8.19 | 8.19 | 8.19 | -2.09% | 265 |
| Aug 1, 2025 | 8.36 | 8.36 | 8.36 | 8.36 | 8.36 | - | 2,041 |
| Jul 31, 2025 | 8.36 | 8.36 | 8.36 | 8.36 | 8.36 | 0.12% | 1,475 |
| Jul 30, 2025 | 8.49 | 8.49 | 8.35 | 8.35 | 8.35 | -1.76% | 701 |
| Jul 29, 2025 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | -3.98% | 100 |
| Jul 25, 2025 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | -1.54% | 593 |
| Jul 24, 2025 | 8.99 | 8.99 | 8.99 | 8.99 | 8.99 | -1.80% | 2,883 |
| Jul 23, 2025 | 8.75 | 9.16 | 8.75 | 9.16 | 9.16 | 5.23% | 3,691 |
| Jul 22, 2025 | 8.55 | 8.70 | 8.55 | 8.70 | 8.70 | -0.57% | 600 |
| Jul 21, 2025 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | - | 1,189 |
| Jul 18, 2025 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | -3.31% | 600 |
| Jul 17, 2025 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | 0.22% | 355 |
| Jul 16, 2025 | 9.03 | 9.03 | 9.03 | 9.03 | 9.03 | -1.53% | 6,000 |