Skip to main content
SOFTWeb Adaptive I.T. Solutions SA (ATH:SOFTWEB)
Greece flag Greece · Delayed Price · Currency is EUR
2.020
0.00 (0.00%)
At close: Dec 5, 2025

ATH:SOFTWEB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20252.032.042.012.022.02-7,696
Dec 4, 20252.042.042.002.022.02-0.49%6,300
Dec 3, 20252.042.052.012.032.03-0.49%5,060
Dec 2, 20252.042.082.042.042.041.49%1,400
Dec 1, 20252.072.152.002.012.01-1.95%37,331
Nov 28, 20252.002.072.002.052.052.50%3,675
Nov 27, 20252.002.082.002.002.00-15,572
Nov 26, 20252.042.082.002.002.00-1.48%23,190
Nov 25, 20252.022.022.022.032.03-30
Nov 24, 20252.032.031.952.032.03-292
Nov 21, 20252.022.032.002.032.030.50%1,200
Nov 20, 20252.042.041.982.022.02-0.98%835
Nov 19, 20252.032.062.032.042.040.49%500
Nov 18, 20252.022.062.022.032.032.53%600
Nov 17, 20252.082.081.981.981.98-2.94%3,300
Nov 14, 20252.042.052.012.042.040.49%1,450
Nov 13, 20252.072.132.022.032.03-1.93%5,034
Nov 12, 20252.052.082.042.072.071.97%605
Nov 11, 20251.972.061.972.032.031.75%850
Nov 10, 20252.002.031.982.002.000.25%6,144
Nov 7, 20251.972.051.961.991.991.27%4,875
Nov 6, 20252.012.021.941.971.97-3.20%12,056
Nov 5, 20252.032.032.012.032.03-0.98%601
Nov 4, 20251.992.061.982.052.052.50%7,000
Nov 3, 20252.002.021.992.002.00-1.96%6,102
Oct 31, 20252.002.071.992.042.04-0.97%11,300
Oct 30, 20252.132.132.002.062.06-0.48%10,048
Oct 29, 20252.102.121.982.072.070.49%9,000
Oct 27, 20252.032.122.002.062.061.48%1,690
Oct 24, 20252.052.122.002.032.031.00%30,364
Oct 23, 20252.012.052.002.012.01-2.43%4,511
Oct 22, 20252.022.062.002.062.06-8,791
Oct 21, 20252.082.102.002.062.060.98%10,793
Oct 20, 20252.022.052.022.042.040.49%11,340
Oct 17, 20252.132.132.002.032.03-5.58%15,331
Oct 16, 20252.152.162.132.152.15-920
Oct 15, 20252.182.182.072.152.150.94%3,504
Oct 14, 20252.152.192.042.132.130.47%1,975
Oct 13, 20252.062.242.052.122.123.41%9,503
Oct 10, 20252.052.052.002.052.051.99%53,002
Oct 9, 20252.082.102.002.012.01-1.47%37,387
Oct 8, 20252.092.102.032.042.04-0.49%2,185
Oct 7, 20252.112.112.052.052.05-0.97%3,380
Oct 6, 20252.092.092.092.072.07-50
Oct 3, 20252.282.282.062.072.07-1.90%3,498
Oct 2, 20252.102.162.102.112.11-2.31%1,472
Oct 1, 20252.162.162.162.162.16-50
Sep 30, 20252.152.192.152.162.161.41%750
Sep 29, 20252.152.282.032.132.13-0.93%2,950
Sep 26, 20252.162.172.142.152.15-0.92%619
Sep 25, 20252.242.242.102.172.17-3.13%2,038
Sep 24, 20252.152.292.152.242.242.75%8,697
Sep 23, 20252.192.192.152.182.184.31%900
Sep 22, 20252.102.102.102.092.09-50
Sep 19, 20252.082.102.082.092.090.48%550
Sep 18, 20252.082.102.032.082.08-0.48%720
Sep 17, 20252.062.062.002.092.09-140
Sep 16, 20252.092.092.032.092.09-91
Sep 15, 20252.152.152.142.092.09-38
Sep 12, 20252.092.092.092.092.09-50
Sep 11, 20252.102.102.092.092.091.46%500
Sep 10, 20252.042.102.042.062.060.98%580
Sep 9, 20252.092.092.002.042.04-1.45%688
Sep 8, 20252.092.092.052.072.072.99%869
Sep 5, 20252.002.071.942.012.011.01%3,353
Sep 4, 20252.002.002.001.991.99-50
Sep 3, 20252.002.001.981.991.994.19%558
Sep 2, 20251.911.961.901.911.91-2.30%1,695
Sep 1, 20252.002.001.951.961.96-1.76%1,530
Aug 29, 20252.062.061.941.991.99-0.25%1,158
Aug 28, 20252.042.042.002.002.00-3.16%1,205
Aug 27, 20252.042.042.002.062.06-280
Aug 26, 20252.052.052.002.062.06-80
Aug 25, 20252.202.201.892.062.061.98%1,975
Aug 22, 20251.852.001.852.022.02-11
Aug 21, 20252.012.032.012.022.023.32%523
Aug 20, 20252.092.091.901.961.961.56%2,603
Aug 19, 20251.851.941.851.931.934.05%5,660
Aug 18, 20251.841.891.841.851.85-2.63%2,193
Aug 14, 20251.861.861.861.901.90-50
Aug 13, 20251.901.901.861.901.90-282
Aug 12, 20251.901.901.851.901.901.06%560
Aug 11, 20251.841.911.841.881.881.90%6,369
Aug 8, 20251.831.881.831.851.854.83%1,110
Aug 7, 20251.771.791.731.761.76-2,791
Aug 6, 20251.751.781.731.761.76-2.22%5,880
Aug 5, 20251.731.811.701.801.801.12%5,058
Aug 4, 20251.821.831.821.781.78-120
Aug 1, 20251.751.751.751.781.78-200
Jul 31, 20251.791.791.741.781.78-2,175
Jul 30, 20251.791.791.761.781.78-2.73%500
Jul 29, 20251.831.831.771.831.83-140
Jul 28, 20251.831.831.831.831.83--
Jul 25, 20251.861.861.831.831.83-180
Jul 24, 20251.841.841.731.831.83-370
Jul 23, 20251.831.861.831.831.83-2,141
Jul 22, 20251.861.861.821.831.831.39%607
Jul 21, 20251.781.831.781.811.811.40%752
Jul 18, 20251.761.791.741.781.78-0.56%2,650
Jul 17, 20251.761.811.751.791.79-2.72%2,307