SoftwareOne Holding AG (SWONF)
OTCMKTS · Delayed Price · Currency is USD
10.53
+0.53 (5.30%)
At close: Sep 12, 2025
SoftwareOne Holding AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 14, 2025 | 9.07 | 9.17 | 9.07 | 9.17 | 9.17 | 0.77% | 425 |
| Jul 11, 2025 | 9.40 | 9.40 | 9.10 | 9.10 | 9.10 | -4.71% | 2,800 |
| Jul 10, 2025 | 9.50 | 9.55 | 9.50 | 9.55 | 9.55 | -2.05% | 1,100 |
| Jul 7, 2025 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | 4.28% | 632 |
| Jul 3, 2025 | 9.40 | 9.40 | 9.35 | 9.35 | 9.35 | -1.58% | 1,800 |
| Jun 27, 2025 | 9.65 | 9.65 | 9.50 | 9.50 | 9.50 | -2.06% | 200 |
| Jun 26, 2025 | 9.75 | 9.98 | 9.65 | 9.70 | 9.70 | -4.34% | 16,080 |
| Jun 20, 2025 | 10.14 | 10.14 | 10.14 | 10.14 | 10.14 | 8.92% | 234 |
| Jun 6, 2025 | 9.31 | 9.31 | 9.31 | 9.31 | 9.31 | 1.09% | 184 |
| Jun 2, 2025 | 9.21 | 9.21 | 9.21 | 9.21 | 9.21 | -0.81% | 100 |
| May 28, 2025 | 9.29 | 9.29 | 9.29 | 9.29 | 9.29 | 16.50% | 1,955 |
| May 16, 2025 | 7.97 | 7.97 | 7.97 | 7.97 | 7.97 | 6.27% | 1,130 |
| May 6, 2025 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | 7.16% | 114 |
| Apr 24, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 6.85% | 116 |
| Apr 21, 2025 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | 11.97% | 1,713 |
| Apr 8, 2025 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | 0.34% | 500 |
| Apr 7, 2025 | 5.83 | 5.83 | 5.83 | 5.83 | 5.83 | -1.19% | 204 |
| Apr 4, 2025 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | -7.96% | 196 |
| Apr 1, 2025 | 6.41 | 6.41 | 6.41 | 6.41 | 6.41 | 0.16% | 3,003 |
| Mar 28, 2025 | 6.32 | 6.40 | 6.32 | 6.40 | 6.40 | -4.05% | 1,355 |
| Mar 27, 2025 | 6.44 | 6.67 | 6.44 | 6.67 | 6.67 | -4.17% | 421 |