SoftwareOne Holding AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 19, 2026	85.47	86.29	85.22	86.27	86.27	0.45%	59,040
Feb 18, 2026	84.69	86.27	84.50	85.88	85.88	0.90%	121,105
Feb 17, 2026	86.10	86.10	82.69	85.11	85.11	-1.94%	29,555
Feb 16, 2026	86.60	87.26	85.83	86.79	86.79	-0.47%	13,544
Feb 13, 2026	89.00	89.00	84.90	87.20	87.20	-2.50%	43,798
Feb 12, 2026	87.25	89.46	87.00	89.44	89.44	1.35%	50,376
Feb 11, 2026	90.63	90.86	87.76	88.25	88.25	-4.08%	260,788
Feb 10, 2026	92.93	94.01	89.66	92.00	92.00	1.10%	217,176
Feb 9, 2026	91.07	92.82	88.00	91.00	91.00	4.91%	203,557
Feb 6, 2026	88.00	89.09	84.72	86.74	86.74	-1.69%	30,526
Feb 5, 2026	90.09	90.33	88.10	88.23	88.23	-4.53%	45,655
Feb 4, 2026	92.01	92.42	85.43	92.42	92.42	0.69%	257,846
Feb 3, 2026	99.73	99.73	91.79	91.79	91.79	-7.28%	98,600
Feb 2, 2026	99.20	99.20	96.89	99.00	99.00	-0.21%	86,226
Jan 30, 2026	106.22	107.22	98.46	99.21	99.21	-3.77%	60,570
Jan 29, 2026	105.64	108.64	103.10	103.10	103.10	-4.99%	192,999
Jan 28, 2026	109.86	110.06	108.28	108.52	108.52	-1.20%	14,536
Jan 27, 2026	100.40	110.24	100.40	109.84	109.84	1.24%	31,802
Jan 26, 2026	103.78	108.98	103.62	108.50	108.50	6.04%	70,498
Jan 23, 2026	106.00	106.30	102.10	102.32	102.32	-1.97%	8,605
Jan 22, 2026	101.80	104.84	100.88	104.38	104.38	4.44%	18,688
Jan 21, 2026	100.00	101.40	98.25	99.94	99.94	-0.46%	19,930
Jan 20, 2026	101.50	101.94	100.40	100.40	100.40	-2.26%	11,045
Jan 19, 2026	102.00	103.06	101.74	102.72	102.72	-0.83%	50,148
Jan 16, 2026	105.90	106.24	103.24	103.58	103.58	-0.92%	9,543
Jan 15, 2026	103.40	105.08	102.32	104.54	104.54	0.40%	11,536
Jan 14, 2026	99.68	106.00	99.66	104.12	104.12	2.08%	57,389
Jan 13, 2026	103.50	103.50	101.32	102.00	102.00	0.99%	170,576
Jan 12, 2026	108.50	108.50	98.08	101.00	101.00	-8.84%	304,319
Jan 9, 2026	111.00	113.10	110.38	110.80	110.80	-0.57%	9,968
Jan 8, 2026	112.28	113.32	110.00	111.44	111.44	0.80%	16,293
Jan 7, 2026	108.56	112.00	108.56	110.56	110.56	-0.18%	11,201
Jan 6, 2026	113.02	113.68	110.76	110.76	110.76	-1.49%	14,537
Jan 5, 2026	113.00	115.00	111.16	112.44	112.44	-1.02%	23,135
Jan 2, 2026	110.26	114.72	110.26	113.60	113.60	-2.00%	3,690
Dec 30, 2025	112.56	115.92	112.56	115.92	115.92	1.81%	50,856
Dec 29, 2025	105.02	114.80	105.02	113.86	113.86	0.92%	38,782
Dec 23, 2025	115.00	115.00	111.20	112.82	112.82	-0.76%	49,177
Dec 22, 2025	113.56	114.32	112.62	113.68	113.68	-0.87%	80,779
Dec 19, 2025	110.10	115.00	110.10	114.68	114.68	4.20%	32,370
Dec 18, 2025	109.20	110.32	108.36	110.06	110.06	2.94%	17,668
Dec 17, 2025	107.46	108.10	106.34	106.92	106.92	-0.63%	20,220
Dec 16, 2025	105.88	108.38	105.88	107.60	107.60	0.41%	43,638
Dec 15, 2025	105.00	111.72	105.00	107.16	107.16	-5.90%	35,484
Dec 12, 2025	111.22	116.78	111.04	113.88	113.88	2.65%	81,516
Dec 11, 2025	109.92	111.52	109.08	110.94	110.94	0.73%	28,395
Dec 10, 2025	111.38	111.92	109.24	110.14	110.14	-0.13%	32,256
Dec 9, 2025	114.06	114.06	109.68	110.28	110.28	-2.27%	88,958
Dec 8, 2025	105.20	114.36	105.20	112.84	112.84	0.70%	39,111
Dec 5, 2025	114.74	114.74	111.30	112.06	112.06	0.27%	62,304