SoftwareOne Holding AG (SWX:SWON)
Switzerland · Delayed Price · Currency is CHF 8.31
-0.08 (-1.01%)
Aug 21, 2026, 5:31 PM CET
SoftwareOne Holding AG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 3, 2026 | 8.00 | 8.45 | 7.92 | 8.38 | 8.38 | 3.08% | 614,233 |
| Jul 2, 2026 | 7.93 | 8.17 | 7.90 | 8.13 | 8.13 | 2.14% | 590,633 |
| Jul 1, 2026 | 7.62 | 7.96 | 7.49 | 7.96 | 7.96 | 1.99% | 659,412 |
| Jun 30, 2026 | 7.89 | 7.92 | 7.78 | 7.80 | 7.80 | -0.95% | 234,407 |
| Jun 29, 2026 | 7.79 | 7.95 | 7.79 | 7.88 | 7.88 | 1.74% | 396,822 |
| Jun 26, 2026 | 7.77 | 7.81 | 7.51 | 7.74 | 7.74 | -0.13% | 512,869 |
| Jun 25, 2026 | 7.85 | 7.95 | 7.70 | 7.75 | 7.75 | -1.02% | 359,957 |
| Jun 24, 2026 | 7.82 | 7.90 | 7.61 | 7.83 | 7.83 | 0.13% | 491,140 |
| Jun 23, 2026 | 7.75 | 7.96 | 7.75 | 7.82 | 7.82 | -1.70% | 328,265 |
| Jun 22, 2026 | 7.95 | 8.05 | 7.83 | 7.96 | 7.96 | -0.25% | 462,172 |
| Jun 19, 2026 | 8.02 | 8.09 | 7.98 | 7.98 | 7.98 | - | 1,029,042 |
| Jun 18, 2026 | 8.07 | 8.10 | 7.86 | 7.98 | 7.98 | -1.79% | 331,297 |
| Jun 17, 2026 | 8.17 | 8.26 | 7.99 | 8.12 | 8.12 | -1.46% | 218,170 |
| Jun 16, 2026 | 8.15 | 8.32 | 8.11 | 8.24 | 8.24 | 0.61% | 512,843 |
| Jun 15, 2026 | 8.43 | 8.65 | 8.19 | 8.19 | 8.19 | 2.31% | 617,634 |