SoftwareOne Holding AG (SWX:SWON)
Switzerland · Delayed Price · Currency is CHF 7.90
+0.03 (0.32%)
May 13, 2026, 4:55 PM CET
SoftwareOne Holding AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2026 | 8.08 | 8.19 | 7.83 | 7.92 | - | 0.57% | 526,618 |
| May 12, 2026 | 7.64 | 8.28 | 7.64 | 7.88 | 7.88 | 9.30% | 1,554,998 |
| May 11, 2026 | 7.05 | 7.42 | 7.03 | 7.21 | 7.21 | 2.05% | 784,813 |
| May 8, 2026 | 7.19 | 7.19 | 6.98 | 7.06 | 7.06 | -1.05% | 322,801 |
| May 7, 2026 | 7.07 | 7.21 | 6.94 | 7.14 | 7.14 | 1.06% | 395,049 |
| May 6, 2026 | 7.09 | 7.26 | 6.90 | 7.06 | 7.06 | -0.28% | 504,657 |
| May 5, 2026 | 7.20 | 7.29 | 7.01 | 7.08 | 7.08 | -1.39% | 416,714 |
| May 4, 2026 | 7.01 | 7.27 | 7.01 | 7.18 | 7.18 | 4.13% | 885,619 |
| Apr 30, 2026 | 6.91 | 7.01 | 6.87 | 6.90 | 6.90 | -1.08% | 384,877 |
| Apr 29, 2026 | 7.17 | 7.17 | 6.91 | 6.97 | 6.97 | -1.90% | 323,315 |
| Apr 28, 2026 | 6.88 | 7.17 | 6.79 | 7.11 | 7.11 | 2.90% | 470,720 |
| Apr 27, 2026 | 6.93 | 7.05 | 6.86 | 6.91 | 6.91 | -0.36% | 308,643 |
| Apr 24, 2026 | 7.06 | 7.06 | 6.80 | 6.93 | 6.93 | -0.86% | 337,388 |
| Apr 23, 2026 | 7.06 | 7.06 | 6.92 | 6.99 | 6.99 | -0.71% | 286,967 |
| Apr 22, 2026 | 7.15 | 7.18 | 6.96 | 7.04 | 7.04 | -1.47% | 498,675 |
| Apr 21, 2026 | 7.10 | 7.18 | 7.01 | 7.15 | 7.15 | 0.56% | 375,798 |
| Apr 20, 2026 | 7.05 | 7.14 | 6.91 | 7.11 | 7.11 | 1.07% | 438,075 |
| Apr 17, 2026 | 6.94 | 7.13 | 6.90 | 7.03 | 7.03 | 2.03% | 734,197 |
| Apr 16, 2026 | 6.59 | 6.94 | 6.58 | 6.89 | 6.89 | 5.76% | 777,384 |
| Apr 15, 2026 | 6.42 | 6.52 | 6.36 | 6.52 | 6.52 | 2.60% | 486,773 |
| Apr 14, 2026 | 6.15 | 6.48 | 6.11 | 6.35 | 6.35 | 5.31% | 822,043 |
| Apr 13, 2026 | 5.90 | 6.10 | 5.83 | 6.03 | 6.03 | 1.86% | 646,849 |
| Apr 10, 2026 | 6.00 | 6.05 | 5.84 | 5.92 | 5.92 | -0.59% | 1,016,112 |
| Apr 9, 2026 | 6.12 | 6.13 | 5.90 | 5.96 | 5.96 | -3.48% | 1,135,336 |
| Apr 8, 2026 | 6.20 | 6.32 | 6.10 | 6.17 | 6.17 | 4.31% | 988,426 |
| Apr 7, 2026 | 6.30 | 6.36 | 5.89 | 5.92 | 5.92 | -6.19% | 1,048,581 |
| Apr 2, 2026 | 6.42 | 6.43 | 6.07 | 6.31 | 6.31 | -3.37% | 962,035 |
| Apr 1, 2026 | 6.55 | 6.70 | 6.11 | 6.53 | 6.53 | -6.25% | 9,377,542 |
| Mar 31, 2026 | 6.80 | 7.32 | 6.74 | 6.96 | 6.96 | 2.58% | 1,014,646 |
| Mar 30, 2026 | 6.79 | 6.81 | 6.59 | 6.79 | 6.79 | - | 421,194 |
| Mar 27, 2026 | 7.00 | 7.00 | 6.73 | 6.79 | 6.79 | -2.09% | 211,439 |
| Mar 26, 2026 | 6.65 | 7.00 | 6.65 | 6.93 | 6.93 | 0.87% | 484,435 |
| Mar 25, 2026 | 6.70 | 7.00 | 6.69 | 6.87 | 6.87 | 3.70% | 416,003 |
| Mar 24, 2026 | 6.70 | 6.84 | 6.63 | 6.63 | 6.63 | -2.72% | 652,212 |
| Mar 23, 2026 | 6.50 | 7.01 | 6.47 | 6.81 | 6.81 | 2.41% | 1,125,971 |
| Mar 20, 2026 | 6.61 | 6.74 | 6.53 | 6.65 | 6.65 | 1.45% | 629,383 |
| Mar 19, 2026 | 6.62 | 6.66 | 6.48 | 6.56 | 6.56 | -0.98% | 472,715 |
| Mar 18, 2026 | 6.80 | 6.82 | 6.62 | 6.62 | 6.62 | -2.00% | 377,955 |
| Mar 17, 2026 | 6.90 | 6.90 | 6.64 | 6.76 | 6.76 | -2.38% | 320,932 |
| Mar 16, 2026 | 6.93 | 6.95 | 6.82 | 6.92 | 6.92 | 0.36% | 195,990 |
| Mar 13, 2026 | 6.95 | 7.11 | 6.87 | 6.90 | 6.90 | -2.82% | 261,209 |
| Mar 12, 2026 | 6.97 | 7.20 | 6.89 | 7.10 | 7.10 | 1.28% | 236,092 |
| Mar 11, 2026 | 6.91 | 7.20 | 6.72 | 7.01 | 7.01 | 1.37% | 388,435 |
| Mar 10, 2026 | 6.90 | 7.16 | 6.85 | 6.91 | 6.91 | 1.10% | 325,508 |
| Mar 9, 2026 | 6.89 | 6.92 | 6.79 | 6.84 | 6.84 | -1.87% | 201,590 |
| Mar 6, 2026 | 6.97 | 7.03 | 6.91 | 6.97 | 6.97 | 0.58% | 301,205 |
| Mar 5, 2026 | 7.10 | 7.10 | 6.79 | 6.93 | 6.93 | -0.43% | 257,845 |
| Mar 4, 2026 | 6.75 | 7.10 | 6.75 | 6.96 | 6.96 | 1.83% | 360,820 |
| Mar 3, 2026 | 6.80 | 6.85 | 6.59 | 6.83 | 6.83 | 0.15% | 276,166 |
| Mar 2, 2026 | 6.58 | 6.99 | 6.52 | 6.82 | 6.82 | 0.96% | 1,350,101 |