SoftwareOne Holding AG (SWX:SWON)
Switzerland · Delayed Price · Currency is CHF 8.11
-0.02 (-0.18%)
Sep 17, 2025, 2:38 PM CET
SoftwareOne Holding AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2025 | 7.97 | 8.24 | 7.93 | 8.12 | 8.12 | 2.27% | 363,081 |
| Sep 15, 2025 | 8.08 | 8.15 | 7.91 | 7.94 | 7.94 | -2.10% | 543,548 |
| Sep 12, 2025 | 8.03 | 8.14 | 7.92 | 8.11 | 8.11 | 1.00% | 817,807 |
| Sep 11, 2025 | 7.47 | 8.03 | 7.47 | 8.03 | 8.03 | 7.79% | 1,007,591 |
| Sep 10, 2025 | 7.39 | 7.51 | 7.29 | 7.45 | 7.45 | 1.36% | 423,834 |
| Sep 9, 2025 | 7.50 | 7.60 | 7.31 | 7.35 | 7.35 | -2.26% | 629,721 |
| Sep 8, 2025 | 7.41 | 7.52 | 7.28 | 7.52 | 7.52 | 2.73% | 437,252 |
| Sep 5, 2025 | 7.17 | 7.54 | 7.13 | 7.32 | 7.32 | 2.81% | 669,509 |
| Sep 4, 2025 | 7.31 | 7.41 | 7.08 | 7.12 | 7.12 | -2.33% | 302,727 |
| Sep 3, 2025 | 7.25 | 7.44 | 7.24 | 7.29 | 7.29 | 1.25% | 625,572 |
| Sep 2, 2025 | 7.58 | 7.59 | 7.15 | 7.20 | 7.20 | -5.64% | 986,998 |
| Sep 1, 2025 | 6.96 | 7.65 | 6.86 | 7.63 | 7.63 | 10.58% | 1,241,121 |
| Aug 29, 2025 | 6.65 | 7.04 | 6.65 | 6.90 | 6.90 | 4.86% | 865,052 |
| Aug 28, 2025 | 6.86 | 7.02 | 6.25 | 6.58 | 6.58 | -4.36% | 1,670,622 |
| Aug 27, 2025 | 7.09 | 7.25 | 6.88 | 6.88 | 6.88 | -2.55% | 719,965 |
| Aug 26, 2025 | 6.95 | 7.16 | 6.89 | 7.06 | 7.06 | 0.71% | 1,151,901 |
| Aug 25, 2025 | 6.80 | 7.08 | 6.75 | 7.01 | 7.01 | 3.09% | 493,071 |
| Aug 22, 2025 | 6.85 | 6.96 | 6.69 | 6.80 | 6.80 | -1.31% | 559,190 |
| Aug 21, 2025 | 6.51 | 6.97 | 6.50 | 6.89 | 6.89 | 5.67% | 1,070,492 |
| Aug 20, 2025 | 6.47 | 6.53 | 6.46 | 6.52 | 6.52 | 0.15% | 238,697 |
| Aug 19, 2025 | 6.43 | 6.55 | 6.42 | 6.51 | 6.51 | 0.62% | 316,243 |
| Aug 18, 2025 | 6.42 | 6.51 | 6.36 | 6.47 | 6.47 | 2.70% | 264,943 |
| Aug 15, 2025 | 6.31 | 6.43 | 6.27 | 6.30 | 6.30 | -0.32% | 276,514 |
| Aug 14, 2025 | 6.25 | 6.36 | 6.25 | 6.32 | 6.32 | 0.96% | 723,938 |
| Aug 13, 2025 | 6.18 | 6.26 | 6.05 | 6.26 | 6.26 | 0.97% | 483,349 |
| Aug 12, 2025 | 6.35 | 6.39 | 6.18 | 6.20 | 6.20 | -2.52% | 454,956 |
| Aug 11, 2025 | 6.54 | 6.56 | 6.31 | 6.36 | 6.36 | -2.90% | 288,404 |
| Aug 8, 2025 | 6.47 | 6.62 | 6.41 | 6.55 | 6.55 | 1.71% | 214,985 |
| Aug 7, 2025 | 6.42 | 6.51 | 6.41 | 6.44 | 6.44 | -0.16% | 207,689 |
| Aug 6, 2025 | 6.48 | 6.51 | 6.36 | 6.45 | 6.45 | 0.78% | 395,042 |
| Aug 5, 2025 | 6.48 | 6.49 | 6.37 | 6.40 | 6.40 | -0.78% | 416,906 |
| Aug 4, 2025 | 6.40 | 6.60 | 6.30 | 6.45 | 6.45 | -3.15% | 520,073 |
| Jul 31, 2025 | 6.70 | 6.79 | 6.61 | 6.66 | 6.66 | - | 547,074 |
| Jul 30, 2025 | 6.78 | 6.84 | 6.62 | 6.66 | 6.66 | -1.91% | 309,573 |
| Jul 29, 2025 | 7.02 | 7.02 | 6.77 | 6.79 | 6.79 | -1.88% | 324,958 |
| Jul 28, 2025 | 6.95 | 7.07 | 6.90 | 6.92 | 6.92 | -0.14% | 302,147 |
| Jul 25, 2025 | 6.85 | 6.93 | 6.78 | 6.93 | 6.93 | 1.17% | 239,828 |
| Jul 24, 2025 | 6.95 | 7.01 | 6.84 | 6.85 | 6.85 | -1.44% | 345,456 |
| Jul 23, 2025 | 6.89 | 7.06 | 6.87 | 6.95 | 6.95 | 0.29% | 377,309 |
| Jul 22, 2025 | 6.96 | 6.96 | 6.74 | 6.93 | 6.93 | - | 428,096 |
| Jul 21, 2025 | 6.91 | 7.03 | 6.91 | 6.93 | 6.93 | - | 329,185 |
| Jul 18, 2025 | 7.12 | 7.14 | 6.91 | 6.93 | 6.93 | -1.98% | 263,472 |
| Jul 17, 2025 | 7.14 | 7.14 | 7.00 | 7.07 | 7.07 | - | 521,399 |
| Jul 16, 2025 | 7.10 | 7.20 | 7.01 | 7.07 | 7.07 | -0.98% | 589,250 |
| Jul 15, 2025 | 7.06 | 7.22 | 7.06 | 7.14 | 7.14 | 0.56% | 338,008 |
| Jul 14, 2025 | 7.20 | 7.26 | 7.00 | 7.10 | 7.10 | -2.61% | 740,954 |
| Jul 11, 2025 | 7.46 | 7.50 | 7.29 | 7.29 | 7.29 | -2.54% | 742,079 |
| Jul 10, 2025 | 7.63 | 7.72 | 7.44 | 7.48 | 7.48 | -4.35% | 920,982 |
| Jul 9, 2025 | 7.72 | 7.82 | 7.65 | 7.82 | 7.82 | 1.03% | 484,194 |
| Jul 8, 2025 | 7.71 | 7.74 | 7.62 | 7.74 | 7.74 | 0.26% | 478,497 |