SOFTWeb Adaptive I.T. Solutions SA (SOFTWEB) Price History
Daily open, high, low, close and volume for SOFTWeb Adaptive I.T. Solutions SA (SOFTWEB) from 2025-10-09 to 2026-10-08, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-08 | €2.80 | €2.92 | €2.80 | €2.91 | 5,982 |
| 2026-10-07 | €2.85 | €2.88 | €2.77 | €2.88 | 1,418 |
| 2026-10-06 | €2.84 | €2.94 | €2.84 | €2.90 | 470 |
| 2026-10-05 | €2.93 | €2.94 | €2.83 | €2.84 | 941 |
| 2026-10-02 | €2.93 | €2.94 | €2.84 | €2.86 | 1,500 |
| 2026-10-01 | €2.89 | €2.89 | €2.85 | €2.86 | 1,300 |
| 2026-09-30 | €2.85 | €2.90 | €2.84 | €2.87 | 2,100 |
| 2026-09-29 | €3.08 | €3.12 | €2.80 | €2.84 | 29,537 |
| 2026-09-28 | €2.96 | €3.12 | €2.94 | €3.05 | 334 |
| 2026-09-25 | €3.12 | €3.12 | €3.05 | €3.05 | 30 |
| 2026-09-24 | €3.03 | €3.03 | €2.94 | €3.05 | 130 |
| 2026-09-23 | €3.04 | €3.08 | €2.94 | €3.05 | 1,199 |
| 2026-09-22 | €3.07 | €3.07 | €2.88 | €3.00 | 2,768 |
| 2026-09-21 | €2.86 | €2.98 | €2.84 | €2.91 | 2,232 |
| 2026-09-18 | €3.04 | €3.04 | €3.04 | €3.04 | 1 |
| 2026-09-17 | €3.04 | €3.04 | €3.04 | €3.04 | 2,250 |
| 2026-09-16 | €3.07 | €3.11 | €3.03 | €3.04 | 12,992 |
| 2026-09-15 | €3.00 | €3.07 | €3.00 | €3.09 | 34 |
| 2026-09-14 | €3.09 | €3.09 | €3.09 | €3.09 | 0 |
| 2026-09-11 | €3.10 | €3.12 | €3.03 | €3.09 | 455 |
| 2026-09-10 | €2.92 | €3.09 | €2.84 | €3.08 | 1,615 |
| 2026-09-09 | €3.09 | €3.09 | €3.00 | €3.07 | 795 |
| 2026-09-08 | €2.92 | €3.10 | €2.92 | €3.00 | 400 |
| 2026-09-07 | €3.12 | €3.12 | €2.92 | €3.05 | 1,610 |
| 2026-09-04 | €2.95 | €3.02 | €2.95 | €3.01 | 185 |
| 2026-09-03 | €3.01 | €3.01 | €3.01 | €3.01 | 0 |
| 2026-09-02 | €2.92 | €3.04 | €2.92 | €3.01 | 576 |
| 2026-09-01 | €3.09 | €3.09 | €2.99 | €3.05 | 527 |
| 2026-08-31 | €3.12 | €3.12 | €3.10 | €3.09 | 52 |
| 2026-08-28 | €3.09 | €3.09 | €3.09 | €3.09 | 0 |
| 2026-08-27 | €3.08 | €3.14 | €3.07 | €3.09 | 990 |
| 2026-08-26 | €3.13 | €3.14 | €3.10 | €3.11 | 400 |
| 2026-08-25 | €3.12 | €3.14 | €3.01 | €3.08 | 650 |
| 2026-08-24 | €2.92 | €3.12 | €2.90 | €3.07 | 6,836 |
| 2026-08-21 | €3.03 | €3.04 | €2.90 | €2.92 | 470 |
| 2026-08-20 | €2.98 | €2.98 | €2.98 | €2.98 | 0 |
| 2026-08-19 | €2.99 | €2.99 | €2.95 | €2.98 | 350 |
| 2026-08-18 | €3.00 | €3.00 | €2.91 | €2.93 | 451 |
| 2026-08-17 | €3.00 | €3.00 | €3.00 | €3.00 | 0 |
| 2026-08-14 | €2.97 | €3.00 | €2.97 | €3.00 | 1,000 |
| 2026-08-13 | €2.99 | €2.99 | €2.90 | €2.97 | 804 |
| 2026-08-12 | €2.99 | €2.99 | €2.99 | €2.99 | 0 |
| 2026-08-11 | €3.00 | €3.00 | €3.00 | €2.99 | 20 |
| 2026-08-10 | €2.85 | €3.00 | €2.85 | €2.99 | 506 |
| 2026-08-07 | €2.99 | €2.99 | €2.99 | €2.99 | 0 |
| 2026-08-06 | €2.97 | €2.99 | €2.97 | €2.99 | 500 |
| 2026-08-05 | €2.90 | €2.97 | €2.89 | €2.95 | 988 |
| 2026-08-04 | €2.96 | €2.96 | €2.96 | €2.92 | 50 |
| 2026-08-03 | €2.88 | €2.88 | €2.88 | €2.92 | 200 |
| 2026-07-31 | €2.94 | €2.95 | €2.83 | €2.92 | 1,080 |
| 2026-07-30 | €2.85 | €2.91 | €2.85 | €2.89 | 1,182 |
| 2026-07-29 | €2.80 | €2.93 | €2.80 | €2.87 | 640 |
| 2026-07-28 | €2.94 | €2.94 | €2.75 | €2.91 | 72 |
| 2026-07-27 | €2.85 | €2.94 | €2.85 | €2.91 | 345 |
| 2026-07-24 | €2.89 | €2.89 | €2.85 | €2.88 | 200 |
| 2026-07-23 | €2.90 | €2.90 | €2.75 | €2.88 | 1,838 |
| 2026-07-22 | €2.85 | €2.89 | €2.85 | €2.82 | 200 |
| 2026-07-21 | €2.84 | €2.89 | €2.76 | €2.82 | 2,982 |
| 2026-07-20 | €2.83 | €2.89 | €2.82 | €2.84 | 740 |
| 2026-07-17 | €2.96 | €2.96 | €2.96 | €2.96 | 0 |
| 2026-07-16 | €2.89 | €2.96 | €2.84 | €2.96 | 1,944 |
| 2026-07-15 | €2.89 | €2.90 | €2.89 | €2.99 | 246 |
| 2026-07-14 | €3.00 | €3.00 | €3.00 | €2.99 | 20 |
| 2026-07-13 | €3.04 | €3.04 | €3.04 | €2.99 | 20 |
| 2026-07-10 | €3.02 | €3.02 | €2.84 | €2.99 | 1,278 |
| 2026-07-09 | €2.88 | €3.00 | €2.84 | €3.00 | 1,353 |
| 2026-07-08 | €3.10 | €3.10 | €2.84 | €2.85 | 5,799 |
| 2026-07-07 | €3.00 | €3.00 | €3.00 | €3.00 | 950 |
| 2026-07-06 | €3.12 | €3.12 | €2.98 | €3.06 | 1,163 |
| 2026-07-03 | €3.12 | €3.12 | €3.10 | €3.11 | 1,110 |
| 2026-07-02 | €3.09 | €3.10 | €3.09 | €3.10 | 330 |
| 2026-07-01 | €3.05 | €3.13 | €2.90 | €3.03 | 765 |
| 2026-06-30 | €3.00 | €3.11 | €3.00 | €3.06 | 350 |
| 2026-06-29 | €2.95 | €2.95 | €2.90 | €2.94 | 1,220 |
| 2026-06-26 | €2.85 | €3.00 | €2.85 | €2.95 | 1,667 |
| 2026-06-25 | €2.90 | €2.98 | €2.90 | €2.93 | 300 |
| 2026-06-24 | €2.98 | €2.98 | €2.98 | €2.98 | 500 |
| 2026-06-23 | €2.97 | €2.98 | €2.97 | €2.98 | 707 |
| 2026-06-22 | €2.84 | €2.98 | €2.84 | €2.97 | 601 |
| 2026-06-19 | €2.94 | €2.94 | €2.91 | €2.94 | 240 |
| 2026-06-18 | €2.96 | €2.98 | €2.94 | €2.94 | 3,290 |
| 2026-06-17 | €2.90 | €2.95 | €2.90 | €2.94 | 1,827 |
| 2026-06-16 | €3.04 | €3.04 | €2.95 | €2.96 | 1,830 |
| 2026-06-15 | €3.00 | €3.09 | €3.00 | €3.04 | 1,346 |
| 2026-06-12 | €2.99 | €3.00 | €2.90 | €2.99 | 2,088 |
| 2026-06-11 | €3.00 | €3.00 | €2.94 | €2.98 | 139 |
| 2026-06-10 | €2.99 | €2.99 | €2.94 | €2.98 | 358 |
| 2026-06-09 | €2.96 | €3.00 | €2.85 | €2.96 | 7,953 |
| 2026-06-08 | €2.94 | €3.06 | €2.94 | €3.05 | 824 |
| 2026-06-05 | €3.04 | €3.05 | €2.95 | €2.99 | 832 |
| 2026-06-04 | €3.06 | €3.06 | €2.95 | €2.98 | 1,878 |
| 2026-06-03 | €3.09 | €3.09 | €2.96 | €2.99 | 1,461 |
| 2026-06-02 | €3.08 | €3.09 | €3.00 | €3.03 | 4,090 |
| 2026-05-29 | €3.12 | €3.13 | €3.09 | €3.12 | 940 |
| 2026-05-28 | €3.12 | €3.12 | €3.10 | €3.10 | 1,452 |
| 2026-05-27 | €3.12 | €3.20 | €3.10 | €3.12 | 8,035 |
| 2026-05-26 | €3.23 | €3.24 | €3.04 | €3.17 | 4,671 |
| 2026-05-25 | €3.24 | €3.26 | €3.22 | €3.23 | 3,791 |
| 2026-05-22 | €3.23 | €3.26 | €3.20 | €3.22 | 1,155 |
| 2026-05-21 | €3.26 | €3.30 | €3.23 | €3.25 | 675 |
| 2026-05-20 | €3.29 | €3.29 | €3.12 | €3.22 | 371 |
| 2026-05-19 | €3.10 | €3.30 | €3.10 | €3.28 | 18,128 |
| 2026-05-18 | €3.09 | €3.10 | €2.98 | €3.04 | 21,534 |
| 2026-05-15 | €3.10 | €3.13 | €3.00 | €3.02 | 881 |
| 2026-05-14 | €3.15 | €3.18 | €3.09 | €3.13 | 1,030 |
| 2026-05-13 | €3.07 | €3.16 | €3.07 | €3.15 | 3,352 |
| 2026-05-12 | €3.05 | €3.07 | €3.05 | €3.06 | 350 |
| 2026-05-11 | €3.00 | €3.03 | €2.94 | €3.02 | 3,250 |
| 2026-05-08 | €3.00 | €3.10 | €3.00 | €3.03 | 2,039 |
| 2026-05-07 | €3.08 | €3.08 | €3.05 | €3.05 | 610 |
| 2026-05-06 | €3.00 | €3.06 | €2.97 | €3.04 | 3,061 |
| 2026-05-05 | €2.98 | €3.00 | €2.98 | €2.98 | 1,616 |
| 2026-05-04 | €3.00 | €3.00 | €2.92 | €2.98 | 2,259 |
| 2026-04-30 | €2.99 | €2.99 | €2.99 | €2.99 | 0 |
| 2026-04-29 | €3.00 | €3.00 | €3.00 | €2.99 | 32 |
| 2026-04-28 | €3.04 | €3.08 | €2.99 | €2.99 | 2,591 |
| 2026-04-27 | €3.01 | €3.04 | €3.00 | €3.00 | 2,760 |
| 2026-04-24 | €3.01 | €3.01 | €3.01 | €2.99 | 50 |
| 2026-04-23 | €2.97 | €3.02 | €2.97 | €2.99 | 520 |
| 2026-04-22 | €3.01 | €3.03 | €2.90 | €3.02 | 1,705 |
| 2026-04-21 | €3.03 | €3.03 | €2.94 | €3.00 | 350 |
| 2026-04-20 | €2.98 | €2.98 | €2.98 | €2.98 | 800 |
| 2026-04-17 | €3.02 | €3.04 | €3.00 | €3.03 | 1,985 |
| 2026-04-16 | €3.00 | €3.02 | €2.95 | €3.00 | 4,205 |
| 2026-04-15 | €3.00 | €3.00 | €2.92 | €2.99 | 2,869 |
| 2026-04-14 | €2.95 | €3.00 | €2.92 | €2.93 | 5,146 |
| 2026-04-09 | €2.98 | €3.00 | €2.91 | €2.94 | 950 |
| 2026-04-08 | €2.92 | €3.00 | €2.86 | €2.95 | 4,208 |
| 2026-04-07 | €2.86 | €2.92 | €2.86 | €2.92 | 2,030 |
| 2026-04-02 | €2.84 | €2.86 | €2.78 | €2.86 | 200 |
| 2026-04-01 | €2.83 | €2.87 | €2.83 | €2.86 | 900 |
| 2026-03-31 | €2.72 | €2.82 | €2.72 | €2.80 | 2,629 |
| 2026-03-30 | €2.84 | €2.85 | €2.84 | €2.80 | 115 |
| 2026-03-27 | €2.83 | €2.83 | €2.73 | €2.80 | 973 |
| 2026-03-26 | €2.83 | €2.83 | €2.83 | €2.78 | 10 |
| 2026-03-24 | €2.83 | €2.84 | €2.83 | €2.78 | 102 |
| 2026-03-23 | €2.72 | €2.81 | €2.72 | €2.78 | 4,110 |
| 2026-03-20 | €2.82 | €2.83 | €2.76 | €2.77 | 753 |
| 2026-03-19 | €2.84 | €2.84 | €2.75 | €2.78 | 1,763 |
| 2026-03-18 | €2.92 | €2.97 | €2.82 | €2.82 | 2,252 |
| 2026-03-17 | €2.96 | €2.96 | €2.88 | €2.92 | 405 |
| 2026-03-16 | €2.98 | €2.98 | €2.98 | €2.88 | 50 |
| 2026-03-13 | €2.88 | €2.90 | €2.81 | €2.88 | 577 |
| 2026-03-12 | €2.97 | €2.97 | €2.81 | €2.81 | 537 |
| 2026-03-11 | €2.98 | €2.99 | €2.72 | €2.97 | 1,092 |
| 2026-03-10 | €2.90 | €2.98 | €2.90 | €2.94 | 432 |
| 2026-03-09 | €2.73 | €2.95 | €2.73 | €2.96 | 200 |
| 2026-03-06 | €3.02 | €3.02 | €2.83 | €2.96 | 816 |
| 2026-03-05 | €2.96 | €3.00 | €2.96 | €2.98 | 465 |
| 2026-03-04 | €2.85 | €2.90 | €2.78 | €2.89 | 1,753 |
| 2026-03-03 | €2.83 | €2.83 | €2.55 | €2.72 | 6,577 |
| 2026-03-02 | €2.95 | €2.95 | €2.76 | €2.83 | 8,594 |
| 2026-02-27 | €2.91 | €2.96 | €2.90 | €2.95 | 995 |
| 2026-02-26 | €2.93 | €3.02 | €2.82 | €2.99 | 6,694 |
| 2026-02-25 | €2.94 | €3.05 | €2.86 | €2.86 | 2,688 |
| 2026-02-24 | €2.90 | €2.94 | €2.90 | €2.91 | 350 |
| 2026-02-20 | €2.90 | €2.90 | €2.80 | €2.88 | 1,584 |
| 2026-02-19 | €2.87 | €2.90 | €2.80 | €2.87 | 3,062 |
| 2026-02-18 | €2.97 | €2.99 | €2.82 | €2.85 | 2,640 |
| 2026-02-17 | €2.92 | €2.92 | €2.79 | €2.91 | 1,692 |
| 2026-02-16 | €2.96 | €2.96 | €2.77 | €2.91 | 1,501 |
| 2026-02-13 | €2.96 | €2.96 | €2.81 | €2.82 | 1,056 |
| 2026-02-12 | €2.96 | €2.97 | €2.90 | €2.92 | 1,050 |
| 2026-02-11 | €2.99 | €2.99 | €2.86 | €2.92 | 3,255 |
| 2026-02-10 | €3.00 | €3.00 | €2.91 | €2.98 | 742 |
| 2026-02-09 | €2.90 | €3.00 | €2.90 | €2.96 | 2,800 |
| 2026-02-06 | €3.08 | €3.08 | €2.95 | €3.01 | 4,515 |
| 2026-02-05 | €3.08 | €3.08 | €3.03 | €3.04 | 5,436 |
| 2026-02-04 | €3.04 | €3.14 | €3.04 | €3.09 | 4,062 |
| 2026-02-03 | €3.01 | €3.17 | €2.99 | €3.17 | 3,322 |
| 2026-02-02 | €3.00 | €3.10 | €3.00 | €3.02 | 885 |
| 2026-01-30 | €3.17 | €3.17 | €3.10 | €3.10 | 505 |
| 2026-01-29 | €3.15 | €3.17 | €3.01 | €3.05 | 2,291 |
| 2026-01-28 | €3.20 | €3.24 | €3.20 | €3.09 | 200 |
| 2026-01-27 | €3.11 | €3.28 | €3.03 | €3.09 | 2,435 |
| 2026-01-26 | €3.14 | €3.14 | €3.02 | €3.11 | 4,856 |
| 2026-01-23 | €3.13 | €3.15 | €3.03 | €3.07 | 1,279 |
| 2026-01-22 | €3.28 | €3.28 | €3.04 | €3.04 | 9,842 |
| 2026-01-21 | €3.10 | €3.20 | €3.00 | €3.20 | 4,402 |
| 2026-01-20 | €3.26 | €3.28 | €3.11 | €3.27 | 1,040 |
| 2026-01-19 | €3.29 | €3.30 | €3.26 | €3.29 | 360 |
| 2026-01-16 | €3.26 | €3.26 | €3.14 | €3.20 | 810 |
| 2026-01-15 | €3.36 | €3.36 | €3.08 | €3.26 | 16,812 |
| 2026-01-14 | €3.47 | €3.47 | €3.31 | €3.33 | 3,725 |
| 2026-01-13 | €3.46 | €3.50 | €3.45 | €3.45 | 502 |
| 2026-01-12 | €3.48 | €3.48 | €3.40 | €3.46 | 1,658 |
| 2026-01-09 | €3.58 | €3.58 | €3.46 | €3.50 | 1,742 |
| 2026-01-08 | €3.43 | €3.45 | €3.39 | €3.43 | 4,509 |
| 2026-01-07 | €3.54 | €3.55 | €3.40 | €3.42 | 7,952 |
| 2026-01-05 | €3.56 | €3.57 | €3.39 | €3.40 | 2,247 |
| 2026-01-02 | €3.52 | €3.53 | €3.39 | €3.52 | 3,685 |
| 2025-12-31 | €3.54 | €3.54 | €3.40 | €3.47 | 7,926 |
| 2025-12-30 | €3.47 | €3.57 | €3.40 | €3.48 | 20,537 |
| 2025-12-29 | €3.36 | €3.36 | €3.16 | €3.36 | 26,379 |
| 2025-12-23 | €2.87 | €3.12 | €2.86 | €3.06 | 19,067 |
| 2025-12-22 | €2.81 | €2.88 | €2.80 | €2.84 | 4,990 |
| 2025-12-19 | €2.82 | €2.83 | €2.74 | €2.79 | 2,720 |
| 2025-12-18 | €2.80 | €2.80 | €2.67 | €2.79 | 4,230 |
| 2025-12-17 | €2.79 | €2.86 | €2.79 | €2.80 | 5,740 |
| 2025-12-16 | €2.83 | €2.84 | €2.80 | €2.80 | 3,341 |
| 2025-12-15 | €2.86 | €2.87 | €2.69 | €2.84 | 11,150 |
| 2025-12-12 | €2.80 | €2.88 | €2.65 | €2.76 | 22,542 |
| 2025-12-11 | €2.61 | €2.67 | €2.53 | €2.67 | 24,969 |
| 2025-12-10 | €2.28 | €2.43 | €2.28 | €2.43 | 12,069 |
| 2025-12-09 | €2.08 | €2.24 | €2.08 | €2.21 | 27,299 |
| 2025-12-08 | €2.05 | €2.08 | €2.04 | €2.04 | 237,006 |
| 2025-12-05 | €2.03 | €2.04 | €2.01 | €2.02 | 7,696 |
| 2025-12-04 | €2.04 | €2.04 | €2.00 | €2.02 | 6,300 |
| 2025-12-03 | €2.04 | €2.05 | €2.01 | €2.03 | 5,060 |
| 2025-12-02 | €2.04 | €2.08 | €2.04 | €2.04 | 1,400 |
| 2025-12-01 | €2.07 | €2.15 | €2.00 | €2.01 | 37,331 |
| 2025-11-28 | €2.00 | €2.07 | €2.00 | €2.05 | 3,675 |
| 2025-11-27 | €2.00 | €2.08 | €2.00 | €2.00 | 15,572 |
| 2025-11-26 | €2.04 | €2.08 | €2.00 | €2.00 | 23,190 |
| 2025-11-25 | €2.02 | €2.02 | €2.02 | €2.03 | 30 |
| 2025-11-24 | €2.03 | €2.03 | €1.95 | €2.03 | 292 |
| 2025-11-21 | €2.02 | €2.03 | €2.00 | €2.03 | 1,200 |
| 2025-11-20 | €2.04 | €2.04 | €1.98 | €2.02 | 835 |
| 2025-11-19 | €2.03 | €2.06 | €2.03 | €2.04 | 500 |
| 2025-11-18 | €2.02 | €2.06 | €2.02 | €2.03 | 600 |
| 2025-11-17 | €2.08 | €2.08 | €1.98 | €1.98 | 3,300 |
| 2025-11-14 | €2.04 | €2.05 | €2.01 | €2.04 | 1,450 |
| 2025-11-13 | €2.07 | €2.13 | €2.02 | €2.03 | 5,034 |
| 2025-11-12 | €2.05 | €2.08 | €2.04 | €2.07 | 605 |
| 2025-11-11 | €1.97 | €2.06 | €1.97 | €2.03 | 850 |
| 2025-11-10 | €2.00 | €2.03 | €1.98 | €2.00 | 6,144 |
| 2025-11-07 | €1.97 | €2.05 | €1.96 | €1.99 | 4,875 |
| 2025-11-06 | €2.01 | €2.02 | €1.93 | €1.97 | 12,056 |
| 2025-11-05 | €2.03 | €2.03 | €2.01 | €2.03 | 601 |
| 2025-11-04 | €1.99 | €2.06 | €1.98 | €2.05 | 7,000 |
| 2025-11-03 | €2.00 | €2.02 | €1.99 | €2.00 | 6,102 |
| 2025-10-31 | €2.00 | €2.07 | €1.99 | €2.04 | 11,300 |
| 2025-10-30 | €2.13 | €2.13 | €2.00 | €2.06 | 10,048 |
| 2025-10-29 | €2.10 | €2.12 | €1.98 | €2.07 | 9,000 |
| 2025-10-27 | €2.03 | €2.12 | €2.00 | €2.06 | 1,690 |
| 2025-10-24 | €2.05 | €2.12 | €2.00 | €2.03 | 30,364 |
| 2025-10-23 | €2.01 | €2.05 | €2.00 | €2.01 | 4,511 |
| 2025-10-22 | €2.02 | €2.06 | €2.00 | €2.06 | 8,791 |
| 2025-10-21 | €2.08 | €2.10 | €2.00 | €2.06 | 10,793 |
| 2025-10-20 | €2.02 | €2.05 | €2.02 | €2.04 | 11,340 |
| 2025-10-17 | €2.13 | €2.13 | €2.00 | €2.03 | 15,331 |
| 2025-10-16 | €2.15 | €2.16 | €2.13 | €2.15 | 920 |
| 2025-10-15 | €2.18 | €2.18 | €2.07 | €2.15 | 3,504 |
| 2025-10-14 | €2.15 | €2.19 | €2.04 | €2.13 | 1,975 |
| 2025-10-13 | €2.06 | €2.24 | €2.05 | €2.12 | 9,503 |
| 2025-10-10 | €2.05 | €2.05 | €2.00 | €2.05 | 53,002 |
| 2025-10-09 | €2.08 | €2.10 | €2.00 | €2.01 | 37,387 |