SoftwareOne Holding AG (SWX:SWON)
Switzerland · Delayed Price · Currency is CHF 6.53
-0.44 (-6.25%)
Apr 1, 2026, 5:30 PM CET
SoftwareOne Holding AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2026 | 6.55 | 6.70 | 6.11 | 6.50 | - | -6.61% | 8,929,974 |
| Mar 31, 2026 | 6.80 | 7.32 | 6.74 | 6.96 | 6.96 | 2.58% | 1,014,646 |
| Mar 30, 2026 | 6.79 | 6.81 | 6.59 | 6.79 | 6.79 | - | 421,194 |
| Mar 27, 2026 | 7.00 | 7.00 | 6.73 | 6.79 | 6.79 | -2.09% | 211,439 |
| Mar 26, 2026 | 6.65 | 7.00 | 6.65 | 6.93 | 6.93 | 0.87% | 484,435 |
| Mar 25, 2026 | 6.70 | 7.00 | 6.69 | 6.87 | 6.87 | 3.70% | 416,003 |
| Mar 24, 2026 | 6.70 | 6.84 | 6.63 | 6.63 | 6.63 | -2.72% | 652,212 |
| Mar 23, 2026 | 6.50 | 7.01 | 6.47 | 6.81 | 6.81 | 2.41% | 1,125,971 |
| Mar 20, 2026 | 6.61 | 6.74 | 6.53 | 6.65 | 6.65 | 1.45% | 629,383 |
| Mar 19, 2026 | 6.62 | 6.66 | 6.48 | 6.56 | 6.56 | -0.98% | 472,715 |
| Mar 18, 2026 | 6.80 | 6.82 | 6.62 | 6.62 | 6.62 | -2.00% | 377,955 |
| Mar 17, 2026 | 6.90 | 6.90 | 6.64 | 6.76 | 6.76 | -2.38% | 320,932 |
| Mar 16, 2026 | 6.93 | 6.95 | 6.82 | 6.92 | 6.92 | 0.36% | 195,990 |
| Mar 13, 2026 | 6.95 | 7.11 | 6.87 | 6.90 | 6.90 | -2.82% | 261,209 |
| Mar 12, 2026 | 6.97 | 7.20 | 6.89 | 7.10 | 7.10 | 1.28% | 236,092 |
| Mar 11, 2026 | 6.91 | 7.20 | 6.72 | 7.01 | 7.01 | 1.37% | 388,435 |
| Mar 10, 2026 | 6.90 | 7.16 | 6.85 | 6.91 | 6.91 | 1.10% | 325,508 |
| Mar 9, 2026 | 6.89 | 6.92 | 6.79 | 6.84 | 6.84 | -1.87% | 201,590 |
| Mar 6, 2026 | 6.97 | 7.03 | 6.91 | 6.97 | 6.97 | 0.58% | 301,205 |
| Mar 5, 2026 | 7.10 | 7.10 | 6.79 | 6.93 | 6.93 | -0.43% | 257,845 |
| Mar 4, 2026 | 6.75 | 7.10 | 6.75 | 6.96 | 6.96 | 1.83% | 360,820 |
| Mar 3, 2026 | 6.80 | 6.85 | 6.59 | 6.83 | 6.83 | 0.15% | 276,166 |
| Mar 2, 2026 | 6.58 | 6.99 | 6.52 | 6.82 | 6.82 | 0.96% | 1,350,101 |
| Feb 27, 2026 | 6.71 | 6.78 | 6.66 | 6.76 | 6.76 | -0.22% | 1,098,379 |
| Feb 26, 2026 | 6.74 | 6.80 | 6.63 | 6.77 | 6.77 | 1.12% | 598,790 |
| Feb 25, 2026 | 6.74 | 6.74 | 6.54 | 6.70 | 6.70 | 0.53% | 381,954 |
| Feb 24, 2026 | 6.74 | 6.74 | 6.59 | 6.66 | 6.66 | 0.83% | 331,063 |
| Feb 23, 2026 | 6.79 | 6.90 | 6.58 | 6.61 | 6.61 | -3.51% | 384,666 |
| Feb 20, 2026 | 6.92 | 6.96 | 6.79 | 6.85 | 6.85 | -2.14% | 625,515 |
| Feb 19, 2026 | 7.00 | 7.01 | 6.92 | 7.00 | 7.00 | 0.29% | 259,166 |
| Feb 18, 2026 | 6.84 | 7.03 | 6.84 | 6.98 | 6.98 | 1.60% | 831,080 |
| Feb 17, 2026 | 6.93 | 6.93 | 6.69 | 6.87 | 6.87 | -1.15% | 572,755 |
| Feb 16, 2026 | 7.00 | 7.07 | 6.93 | 6.95 | 6.95 | -0.79% | 336,163 |
| Feb 13, 2026 | 7.16 | 7.28 | 6.87 | 7.00 | 7.00 | -2.37% | 586,903 |
| Feb 12, 2026 | 7.14 | 7.29 | 7.04 | 7.17 | 7.17 | 1.77% | 460,706 |
| Feb 11, 2026 | 7.38 | 7.39 | 7.01 | 7.05 | 7.05 | -3.56% | 611,111 |
| Feb 10, 2026 | 7.45 | 7.58 | 7.18 | 7.31 | 7.31 | -2.01% | 711,417 |
| Feb 9, 2026 | 7.22 | 7.46 | 7.04 | 7.46 | 7.46 | 6.65% | 940,491 |
| Feb 6, 2026 | 7.04 | 7.04 | 6.76 | 6.99 | 6.99 | -0.57% | 730,595 |
| Feb 5, 2026 | 7.10 | 7.23 | 6.95 | 7.03 | 7.03 | -0.99% | 751,094 |
| Feb 4, 2026 | 7.41 | 7.42 | 6.84 | 7.10 | 7.10 | -3.34% | 1,593,728 |
| Feb 3, 2026 | 8.13 | 8.13 | 7.30 | 7.35 | 7.35 | -8.42% | 653,368 |
| Feb 2, 2026 | 7.85 | 8.02 | 7.77 | 8.02 | 8.02 | 1.07% | 296,348 |
| Jan 30, 2026 | 8.51 | 8.59 | 7.89 | 7.94 | 7.94 | -5.42% | 439,572 |
| Jan 29, 2026 | 8.61 | 8.67 | 8.28 | 8.39 | 8.39 | -3.78% | 314,227 |
| Jan 28, 2026 | 8.64 | 8.82 | 8.64 | 8.72 | 8.72 | 0.23% | 157,695 |
| Jan 27, 2026 | 8.63 | 8.77 | 8.33 | 8.70 | 8.70 | 0.81% | 277,231 |
| Jan 26, 2026 | 8.33 | 8.71 | 8.30 | 8.63 | 8.63 | 2.68% | 228,319 |
| Jan 23, 2026 | 8.49 | 8.51 | 8.20 | 8.41 | 8.41 | -0.77% | 248,155 |
| Jan 22, 2026 | 8.14 | 8.54 | 8.05 | 8.47 | 8.47 | 5.55% | 305,309 |