SoftwareOne Holding AG (SWX:SWON)
Switzerland flag Switzerland · Delayed Price · Currency is CHF
6.88
-0.19 (-2.62%)
Aug 27, 2025, 5:30 PM CET

SoftwareOne Holding AG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 27, 20257.097.256.886.886.88-2.55%719,965
Aug 26, 20256.957.166.897.067.060.71%1,151,901
Aug 25, 20256.807.086.757.017.013.09%493,071
Aug 22, 20256.856.966.696.806.80-1.31%559,190
Aug 21, 20256.516.976.506.896.895.67%1,070,492
Aug 20, 20256.476.536.466.526.520.15%238,697
Aug 19, 20256.436.556.426.516.510.62%316,243
Aug 18, 20256.426.516.366.476.472.70%264,943
Aug 15, 20256.316.436.276.306.30-0.32%276,514
Aug 14, 20256.256.366.256.326.320.96%723,938
Aug 13, 20256.186.266.056.266.260.97%483,349
Aug 12, 20256.356.396.186.206.20-2.52%454,956
Aug 11, 20256.546.566.316.366.36-2.90%288,404
Aug 8, 20256.476.626.416.556.551.71%214,985
Aug 7, 20256.426.516.416.446.44-0.16%207,689
Aug 6, 20256.486.516.366.456.450.78%395,042
Aug 5, 20256.486.496.376.406.40-0.78%416,906
Aug 4, 20256.406.606.306.456.45-3.15%520,073
Jul 31, 20256.706.796.616.666.66-547,074
Jul 30, 20256.786.846.626.666.66-1.91%309,573
Jul 29, 20257.027.026.776.796.79-1.88%324,958
Jul 28, 20256.957.076.906.926.92-0.14%302,147
Jul 25, 20256.856.936.786.936.931.17%239,828
Jul 24, 20256.957.016.846.856.85-1.44%345,456
Jul 23, 20256.897.066.876.956.950.29%377,309
Jul 22, 20256.966.966.746.936.93-428,096
Jul 21, 20256.917.036.916.936.93-329,185
Jul 18, 20257.127.146.916.936.93-1.98%263,472
Jul 17, 20257.147.147.007.077.07-521,399
Jul 16, 20257.107.207.017.077.07-0.98%589,250
Jul 15, 20257.067.227.067.147.140.56%338,008
Jul 14, 20257.207.267.007.107.10-2.61%740,954
Jul 11, 20257.467.507.297.297.29-2.54%742,079
Jul 10, 20257.637.727.447.487.48-4.35%920,982
Jul 9, 20257.727.827.657.827.821.03%484,194
Jul 8, 20257.717.747.627.747.740.26%478,497
Jul 7, 20257.837.887.707.727.72-1.66%634,109
Jul 4, 20257.458.037.397.857.855.94%1,766,028
Jul 3, 20257.527.527.267.417.41-1.85%890,370
Jul 2, 20257.877.877.537.557.55-3.82%623,611
Jul 1, 20257.927.997.637.857.85-0.63%485,757
Jun 30, 20257.767.937.637.907.904.08%386,520
Jun 27, 20257.737.847.557.597.59-1.17%269,707
Jun 26, 20257.747.807.617.687.68-292,433
Jun 25, 20257.647.777.597.687.680.13%473,381
Jun 24, 20257.847.907.677.677.67-0.13%315,574
Jun 23, 20257.937.967.557.687.68-4.24%514,235
Jun 20, 20257.988.117.938.028.021.52%1,327,309
Jun 19, 20257.837.997.717.907.901.02%282,961
Jun 18, 20257.817.937.797.827.820.26%182,956