SoftwareOne Holding AG (SWX:SWON)
Switzerland · Delayed Price · Currency is CHF 7.94
-0.46 (-5.42%)
At close: Jan 30, 2026
SoftwareOne Holding AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 8.51 | 8.59 | 7.90 | 7.91 | - | -5.78% | 194,158 |
| 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 |
| Jan 21, 2026 | 7.87 | 8.06 | 7.83 | 8.03 | 8.03 | -0.56% | 366,238 |
| Jan 20, 2026 | 8.13 | 8.13 | 7.94 | 8.07 | 8.07 | -0.92% | 250,766 |
| Jan 19, 2026 | 8.18 | 8.19 | 8.05 | 8.15 | 8.15 | -2.63% | 174,528 |
| Jan 16, 2026 | 8.40 | 8.46 | 8.20 | 8.37 | 8.37 | -0.18% | 253,764 |
| Jan 15, 2026 | 8.27 | 8.38 | 8.14 | 8.38 | 8.38 | 1.27% | 309,080 |
| Jan 14, 2026 | 7.87 | 8.44 | 7.87 | 8.28 | 8.28 | 5.15% | 653,805 |
| Jan 13, 2026 | 8.02 | 8.17 | 7.83 | 7.87 | 7.87 | -3.73% | 481,659 |
| Jan 12, 2026 | 8.27 | 8.44 | 7.50 | 8.18 | 8.18 | -7.37% | 1,330,782 |
| 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 |