SoftwareOne Holding AG (SWX:SWON)
Switzerland · Delayed Price · Currency is CHF 6.48
+0.04 (0.54%)
Aug 7, 2025, 9:39 AM CET
Exscientia Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 7, 2025 | 7.83 | 7.88 | 7.70 | 7.72 | 7.72 | -1.66% | 634,109 |
| Jul 4, 2025 | 7.45 | 8.03 | 7.39 | 7.85 | 7.85 | 5.94% | 1,766,028 |
| Jul 3, 2025 | 7.52 | 7.52 | 7.26 | 7.41 | 7.41 | -1.85% | 890,370 |
| Jul 2, 2025 | 7.87 | 7.87 | 7.53 | 7.55 | 7.55 | -3.82% | 623,611 |
| Jul 1, 2025 | 7.92 | 7.99 | 7.63 | 7.85 | 7.85 | -0.63% | 485,757 |
| Jun 30, 2025 | 7.76 | 7.93 | 7.63 | 7.90 | 7.90 | 4.08% | 386,520 |
| Jun 27, 2025 | 7.73 | 7.84 | 7.55 | 7.59 | 7.59 | -1.17% | 269,707 |
| Jun 26, 2025 | 7.74 | 7.80 | 7.61 | 7.68 | 7.68 | - | 292,433 |
| Jun 25, 2025 | 7.64 | 7.77 | 7.59 | 7.68 | 7.68 | 0.13% | 473,381 |
| Jun 24, 2025 | 7.84 | 7.90 | 7.67 | 7.67 | 7.67 | -0.13% | 315,574 |
| Jun 23, 2025 | 7.93 | 7.96 | 7.55 | 7.68 | 7.68 | -4.24% | 514,235 |
| Jun 20, 2025 | 7.98 | 8.11 | 7.93 | 8.02 | 8.02 | 1.52% | 1,327,309 |
| Jun 19, 2025 | 7.83 | 7.99 | 7.71 | 7.90 | 7.90 | 1.02% | 282,961 |
| Jun 18, 2025 | 7.81 | 7.93 | 7.79 | 7.82 | 7.82 | 0.26% | 182,956 |
| Jun 17, 2025 | 7.88 | 7.95 | 7.76 | 7.80 | 7.80 | -1.39% | 339,701 |
| Jun 16, 2025 | 7.98 | 8.15 | 7.84 | 7.91 | 7.91 | 0.64% | 392,405 |
| Jun 13, 2025 | 7.95 | 8.03 | 7.79 | 7.86 | 7.86 | -2.72% | 429,574 |
| Jun 12, 2025 | 8.29 | 8.30 | 8.03 | 8.08 | 8.08 | -2.88% | 498,424 |
| Jun 11, 2025 | 8.06 | 8.50 | 8.00 | 8.32 | 8.32 | 3.74% | 817,528 |
| Jun 10, 2025 | 7.62 | 8.28 | 7.62 | 8.02 | 8.02 | 7.94% | 869,771 |
| Jun 6, 2025 | 7.53 | 7.61 | 7.43 | 7.43 | 7.43 | -1.20% | 326,741 |
| Jun 5, 2025 | 7.49 | 7.64 | 7.48 | 7.52 | 7.52 | 0.27% | 346,994 |
| Jun 4, 2025 | 7.51 | 7.58 | 7.44 | 7.50 | 7.50 | - | 298,616 |
| Jun 3, 2025 | 7.50 | 7.51 | 7.42 | 7.50 | 7.50 | 0.54% | 418,880 |
| Jun 2, 2025 | 7.50 | 7.58 | 7.37 | 7.46 | 7.46 | -1.19% | 563,681 |
| May 30, 2025 | 7.40 | 7.76 | 7.40 | 7.55 | 7.55 | 1.48% | 850,273 |
| May 28, 2025 | 7.61 | 7.68 | 7.35 | 7.44 | 7.44 | -2.49% | 628,070 |
| May 27, 2025 | 7.36 | 7.65 | 7.28 | 7.63 | 7.63 | 4.23% | 595,024 |
| May 26, 2025 | 7.08 | 7.32 | 7.01 | 7.32 | 7.32 | 3.83% | 271,109 |