SoftwareOne Holding AG (SWX:SWON)
Switzerland · Delayed Price · Currency is CHF 8.83
+0.03 (0.34%)
At close: Jan 9, 2026
SoftwareOne Holding AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 8.90 | 9.00 | 8.76 | 8.83 | 8.83 | 0.34% | 224,195 |
| Jan 8, 2026 | 8.86 | 8.97 | 8.70 | 8.80 | 8.80 | -0.28% | 266,521 |
| Jan 7, 2026 | 8.87 | 8.87 | 8.70 | 8.82 | 8.82 | 0.23% | 195,059 |
| Jan 6, 2026 | 9.00 | 9.00 | 8.76 | 8.80 | 8.80 | -2.44% | 298,633 |
| Jan 5, 2026 | 9.02 | 9.09 | 8.75 | 9.02 | 9.02 | -0.33% | 373,413 |
| Dec 30, 2025 | 8.76 | 9.10 | 8.76 | 9.05 | 9.05 | 0.56% | 191,884 |
| Dec 29, 2025 | 8.79 | 9.03 | 8.79 | 9.00 | 9.00 | 1.98% | 337,020 |
| Dec 23, 2025 | 8.89 | 8.89 | 8.70 | 8.83 | 8.83 | 0.17% | 173,544 |
| Dec 22, 2025 | 8.95 | 8.95 | 8.81 | 8.81 | 8.81 | -0.79% | 173,205 |
| Dec 19, 2025 | 8.69 | 9.03 | 8.69 | 8.88 | 8.88 | 0.79% | 445,701 |
| Dec 18, 2025 | 8.63 | 8.81 | 8.45 | 8.81 | 8.81 | 4.57% | 248,340 |
| Dec 17, 2025 | 8.50 | 8.50 | 8.29 | 8.43 | 8.43 | 0.18% | 325,829 |
| Dec 16, 2025 | 8.37 | 8.52 | 8.30 | 8.41 | 8.41 | -0.77% | 337,438 |
| Dec 15, 2025 | 8.97 | 8.97 | 8.36 | 8.48 | 8.48 | -3.69% | 266,063 |
| Dec 12, 2025 | 8.75 | 9.20 | 8.75 | 8.80 | 8.80 | 1.03% | 593,305 |
| Dec 11, 2025 | 8.60 | 8.79 | 8.60 | 8.71 | 8.71 | -0.29% | 314,772 |
| Dec 10, 2025 | 8.85 | 8.89 | 8.66 | 8.74 | 8.74 | -0.80% | 203,288 |
| Dec 9, 2025 | 9.10 | 9.10 | 8.75 | 8.81 | 8.81 | -2.33% | 431,212 |
| Dec 8, 2025 | 8.92 | 9.10 | 8.92 | 9.02 | 9.02 | 0.33% | 241,822 |
| Dec 5, 2025 | 9.03 | 9.08 | 8.83 | 8.99 | 8.99 | -0.94% | 325,430 |
| Dec 4, 2025 | 8.90 | 9.07 | 8.75 | 9.07 | 9.07 | 1.91% | 377,816 |
| Dec 3, 2025 | 9.08 | 9.21 | 8.52 | 8.90 | 8.90 | -1.82% | 1,104,722 |
| Dec 2, 2025 | 9.00 | 9.07 | 8.64 | 9.07 | 9.07 | 0.72% | 568,943 |
| Dec 1, 2025 | 8.90 | 9.00 | 8.73 | 9.00 | 9.00 | 1.18% | 659,538 |
| Nov 28, 2025 | 8.83 | 9.35 | 8.68 | 8.90 | 8.90 | 5.14% | 2,234,496 |
| Nov 27, 2025 | 8.17 | 8.46 | 8.13 | 8.46 | 8.46 | 4.25% | 207,474 |
| Nov 26, 2025 | 8.20 | 8.30 | 8.09 | 8.12 | 8.12 | -1.34% | 291,301 |
| Nov 25, 2025 | 8.81 | 8.84 | 8.16 | 8.23 | 8.23 | -7.48% | 602,493 |
| Nov 24, 2025 | 8.47 | 9.06 | 8.47 | 8.89 | 8.89 | 5.77% | 855,168 |
| Nov 21, 2025 | 8.18 | 8.43 | 8.18 | 8.41 | 8.41 | 1.57% | 211,075 |
| Nov 20, 2025 | 8.40 | 8.41 | 8.26 | 8.28 | 8.28 | 0.91% | 267,378 |
| Nov 19, 2025 | 8.21 | 8.34 | 8.18 | 8.20 | 8.20 | 0.55% | 193,964 |
| Nov 18, 2025 | 8.21 | 8.21 | 8.08 | 8.16 | 8.16 | -1.57% | 212,362 |
| Nov 17, 2025 | 8.55 | 8.72 | 8.29 | 8.29 | 8.29 | -3.89% | 319,786 |
| Nov 14, 2025 | 8.15 | 8.64 | 8.03 | 8.62 | 8.62 | 5.25% | 727,483 |
| Nov 13, 2025 | 8.03 | 8.34 | 8.00 | 8.19 | 8.19 | 5.88% | 743,641 |
| Nov 12, 2025 | 7.50 | 7.74 | 7.50 | 7.74 | 7.74 | 2.65% | 241,389 |
| Nov 11, 2025 | 7.50 | 7.57 | 7.41 | 7.54 | 7.54 | 1.69% | 225,011 |
| Nov 10, 2025 | 7.42 | 7.70 | 7.39 | 7.41 | 7.41 | 0.88% | 256,346 |
| Nov 7, 2025 | 7.27 | 7.49 | 7.25 | 7.35 | 7.35 | 1.59% | 258,647 |
| Nov 6, 2025 | 7.88 | 7.88 | 7.20 | 7.23 | 7.23 | -7.90% | 466,283 |
| Nov 5, 2025 | 8.22 | 8.22 | 7.81 | 7.85 | 7.85 | -3.62% | 360,673 |
| Nov 4, 2025 | 8.20 | 8.31 | 8.12 | 8.15 | 8.15 | -2.22% | 294,223 |
| Nov 3, 2025 | 8.23 | 8.43 | 8.19 | 8.33 | 8.33 | 0.79% | 293,627 |
| Oct 31, 2025 | 8.08 | 8.28 | 8.08 | 8.27 | 8.27 | 0.92% | 215,247 |
| Oct 30, 2025 | 8.19 | 8.38 | 8.19 | 8.19 | 8.19 | -1.33% | 171,310 |
| Oct 29, 2025 | 8.15 | 8.50 | 8.09 | 8.30 | 8.30 | 2.09% | 409,728 |
| Oct 28, 2025 | 7.98 | 8.19 | 7.97 | 8.13 | 8.13 | 1.56% | 371,896 |
| Oct 27, 2025 | 8.22 | 8.24 | 7.98 | 8.01 | 8.01 | -2.62% | 240,231 |
| Oct 24, 2025 | 8.33 | 8.38 | 8.15 | 8.22 | 8.22 | -0.54% | 173,839 |