SoftwareOne Holding AG (SWX:SWON)
Switzerland · Delayed Price · Currency is CHF 9.45
+0.31 (3.39%)
Sep 11, 2026, 5:30 PM CET
SoftwareOne Holding AG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 9.11 | 9.45 | 9.09 | 9.45 | 9.45 | 3.39% | 200,208 |
| Sep 10, 2026 | 9.52 | 9.54 | 9.12 | 9.14 | 9.14 | -3.18% | 260,775 |
| Sep 9, 2026 | 9.64 | 9.67 | 9.30 | 9.44 | 9.44 | -0.68% | 345,525 |
| Sep 8, 2026 | 9.53 | 9.69 | 9.37 | 9.51 | 9.51 | 3.43% | 418,020 |
| Sep 7, 2026 | 9.54 | 9.65 | 9.19 | 9.19 | 9.19 | -5.31% | 255,359 |
| Sep 4, 2026 | 9.66 | 9.83 | 9.58 | 9.71 | 9.71 | 1.20% | 474,196 |
| Sep 3, 2026 | 9.48 | 9.64 | 9.41 | 9.59 | 9.59 | 1.75% | 387,727 |
| Sep 2, 2026 | 9.48 | 9.55 | 9.39 | 9.43 | 9.43 | -1.00% | 598,071 |
| Sep 1, 2026 | 9.50 | 9.64 | 9.30 | 9.52 | 9.52 | 0.16% | 544,860 |
| Aug 31, 2026 | 9.73 | 9.73 | 9.47 | 9.51 | 9.51 | -2.21% | 768,127 |
| Aug 28, 2026 | 9.70 | 10.00 | 9.70 | 9.72 | 9.72 | 0.47% | 940,781 |
| Aug 27, 2026 | 9.39 | 9.68 | 9.28 | 9.68 | 9.68 | 2.16% | 916,425 |
| Aug 26, 2026 | 9.15 | 10.04 | 9.15 | 9.47 | 9.47 | 9.54% | 2,077,086 |
| Aug 25, 2026 | 8.59 | 8.80 | 8.44 | 8.65 | 8.65 | 1.23% | 457,907 |
| Aug 24, 2026 | 8.30 | 8.54 | 8.20 | 8.54 | 8.54 | 2.77% | 477,713 |
| Aug 21, 2026 | 8.39 | 8.39 | 8.21 | 8.31 | 8.31 | -1.01% | 267,158 |
| Aug 20, 2026 | 8.52 | 8.52 | 8.27 | 8.40 | 8.40 | -1.76% | 204,595 |
| Aug 19, 2026 | 8.76 | 8.76 | 8.47 | 8.55 | 8.55 | -1.78% | 349,231 |
| Aug 18, 2026 | 8.84 | 8.84 | 8.60 | 8.70 | 8.70 | -3.23% | 692,877 |
| Aug 17, 2026 | 9.11 | 9.16 | 8.93 | 8.99 | 8.99 | -1.53% | 155,802 |
| Aug 14, 2026 | 8.98 | 9.30 | 8.98 | 9.13 | 9.13 | 2.07% | 251,233 |
| Aug 13, 2026 | 8.96 | 9.10 | 8.87 | 8.95 | 8.95 | -0.17% | 127,077 |
| Aug 12, 2026 | 9.16 | 9.19 | 8.86 | 8.96 | 8.96 | -2.50% | 225,937 |
| Aug 11, 2026 | 9.48 | 9.48 | 9.15 | 9.19 | 9.19 | -3.06% | 251,939 |
| Aug 10, 2026 | 9.31 | 9.55 | 9.31 | 9.48 | 9.48 | 1.66% | 374,344 |
| Aug 7, 2026 | 9.10 | 9.48 | 9.10 | 9.33 | 9.33 | 2.70% | 421,312 |
| Aug 6, 2026 | 9.15 | 9.20 | 8.99 | 9.08 | 9.08 | 0.33% | 371,156 |
| Aug 5, 2026 | 9.16 | 9.36 | 9.04 | 9.05 | 9.05 | -0.66% | 400,556 |
| Aug 4, 2026 | 9.04 | 9.25 | 9.00 | 9.11 | 9.11 | 1.22% | 494,278 |
| Aug 3, 2026 | 8.78 | 9.04 | 8.66 | 9.00 | 9.00 | 2.39% | 346,727 |
| Jul 31, 2026 | 8.76 | 8.87 | 8.72 | 8.79 | 8.79 | 1.38% | 279,869 |
| Jul 30, 2026 | 8.79 | 8.89 | 8.50 | 8.67 | 8.67 | -2.69% | 376,795 |
| Jul 29, 2026 | 8.91 | 9.03 | 8.85 | 8.91 | 8.91 | -0.56% | 330,814 |
| Jul 28, 2026 | 8.50 | 9.10 | 8.50 | 8.96 | 8.96 | 3.23% | 607,040 |
| Jul 27, 2026 | 8.52 | 8.77 | 8.49 | 8.68 | 8.68 | 3.27% | 287,053 |
| Jul 24, 2026 | 8.09 | 8.45 | 8.09 | 8.41 | 8.41 | 2.63% | 232,464 |
| Jul 23, 2026 | 8.50 | 8.50 | 8.15 | 8.19 | 8.19 | -1.62% | 163,448 |
| Jul 22, 2026 | 8.38 | 8.48 | 8.27 | 8.33 | 8.33 | -1.60% | 262,103 |
| Jul 21, 2026 | 8.27 | 8.56 | 8.27 | 8.46 | 8.46 | 0.77% | 329,964 |
| Jul 20, 2026 | 8.16 | 8.49 | 8.14 | 8.40 | 8.40 | 2.13% | 338,551 |
| Jul 17, 2026 | 8.25 | 8.30 | 8.05 | 8.22 | 8.22 | 0.67% | 251,332 |
| Jul 16, 2026 | 8.15 | 8.28 | 8.14 | 8.17 | 8.17 | -1.63% | 416,139 |
| Jul 15, 2026 | 8.17 | 8.37 | 8.09 | 8.30 | 8.30 | 1.90% | 401,249 |
| Jul 14, 2026 | 8.30 | 8.37 | 7.90 | 8.15 | 8.15 | -3.38% | 775,551 |
| Jul 13, 2026 | 8.25 | 8.46 | 8.25 | 8.43 | 8.43 | -0.77% | 528,717 |
| Jul 10, 2026 | 8.30 | 8.50 | 8.23 | 8.50 | 8.50 | 1.74% | 240,885 |
| Jul 9, 2026 | 8.21 | 8.46 | 8.21 | 8.35 | 8.35 | 0.66% | 334,165 |
| Jul 8, 2026 | 8.55 | 8.55 | 8.20 | 8.30 | 8.30 | -2.30% | 357,283 |
| Jul 7, 2026 | 8.47 | 8.62 | 8.45 | 8.49 | 8.49 | -0.70% | 450,674 |
| Jul 6, 2026 | 8.35 | 8.57 | 8.35 | 8.55 | 8.55 | 2.09% | 376,055 |