SoftwareOne Holding AG (SWX:SWON)
Switzerland · Delayed Price · Currency is CHF 9.50
+0.01 (0.16%)
Oct 22, 2026, 5:30 PM CEST
SoftwareOne Holding AG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2026 | 9.47 | 9.55 | 9.35 | 9.50 | 9.50 | 0.16% | 262,074 |
| Oct 21, 2026 | 9.60 | 9.73 | 9.45 | 9.48 | 9.48 | -1.81% | 251,205 |
| Oct 20, 2026 | 9.50 | 9.66 | 9.35 | 9.66 | 9.66 | 3.48% | 377,267 |
| Oct 19, 2026 | 9.40 | 9.58 | 9.24 | 9.33 | 9.33 | -1.58% | 188,438 |
| Oct 16, 2026 | 9.18 | 9.66 | 9.18 | 9.48 | 9.48 | 3.38% | 560,804 |
| Oct 15, 2026 | 9.14 | 9.22 | 8.90 | 9.17 | 9.17 | 0.33% | 623,400 |
| Oct 14, 2026 | 9.13 | 9.35 | 9.13 | 9.14 | 9.14 | -0.44% | 294,508 |
| Oct 13, 2026 | 9.10 | 9.25 | 8.90 | 9.18 | 9.18 | 1.60% | 198,392 |
| Oct 12, 2026 | 9.15 | 9.22 | 8.97 | 9.04 | 9.04 | -0.88% | 208,838 |
| Oct 9, 2026 | 8.86 | 9.12 | 8.81 | 9.12 | 9.12 | 5.19% | 385,341 |
| Oct 8, 2026 | 8.60 | 8.79 | 8.44 | 8.67 | 8.67 | 1.29% | 267,866 |
| Oct 7, 2026 | 8.60 | 8.76 | 8.43 | 8.56 | 8.56 | -0.47% | 256,651 |
| Oct 6, 2026 | 8.51 | 8.82 | 8.51 | 8.60 | 8.60 | -0.58% | 242,930 |
| Oct 5, 2026 | 8.93 | 8.98 | 8.51 | 8.65 | 8.65 | -1.43% | 406,146 |
| Oct 2, 2026 | 8.59 | 8.97 | 8.59 | 8.77 | 8.77 | -1.02% | 230,379 |
| Oct 1, 2026 | 8.74 | 8.87 | 8.40 | 8.86 | 8.86 | 3.02% | 363,655 |
| Sep 30, 2026 | 8.45 | 8.60 | 8.36 | 8.60 | 8.60 | 0.12% | 703,134 |
| Sep 29, 2026 | 8.64 | 8.70 | 8.42 | 8.59 | 8.59 | 1.48% | 160,350 |
| Sep 28, 2026 | 8.60 | 8.68 | 8.46 | 8.47 | 8.47 | -3.09% | 340,786 |
| Sep 25, 2026 | 8.84 | 8.85 | 8.56 | 8.74 | 8.74 | 0.34% | 417,842 |
| Sep 24, 2026 | 8.82 | 8.88 | 8.71 | 8.71 | 8.71 | -2.41% | 339,069 |
| Sep 23, 2026 | 9.10 | 9.16 | 8.83 | 8.92 | 8.92 | -1.33% | 289,429 |
| Sep 22, 2026 | 9.11 | 9.31 | 9.04 | 9.04 | 9.04 | -1.42% | 363,991 |
| Sep 21, 2026 | 9.35 | 9.39 | 9.11 | 9.17 | 9.17 | -1.77% | 261,887 |
| Sep 18, 2026 | 9.24 | 9.41 | 9.23 | 9.34 | 9.34 | 0.27% | 769,499 |
| Sep 17, 2026 | 9.11 | 9.36 | 9.09 | 9.31 | 9.31 | 1.97% | 200,129 |
| Sep 16, 2026 | 9.40 | 9.40 | 9.06 | 9.13 | 9.13 | -0.49% | 173,211 |
| Sep 15, 2026 | 9.39 | 9.39 | 9.12 | 9.18 | 9.18 | -0.97% | 480,705 |
| Sep 14, 2026 | 9.50 | 9.64 | 9.27 | 9.27 | 9.27 | -1.96% | 280,850 |
| 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 |