Skip to main content
SOFTWeb Adaptive I.T. Solutions SA (ATH:SOFTWEB)
Greece flag Greece · Delayed Price · Currency is EUR
3.030
+0.030 (1.00%)
Last updated: Apr 28, 2026, 12:21 PM EET

ATH:SOFTWEB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20263.043.082.992.992.99-0.33%2,591
Apr 27, 20263.013.043.003.003.000.33%2,760
Apr 24, 20263.013.013.012.992.99-50
Apr 23, 20262.973.022.972.992.99-0.99%520
Apr 22, 20263.013.032.903.023.020.67%1,705
Apr 21, 20263.033.032.943.003.000.67%350
Apr 20, 20262.982.982.982.982.98-1.65%800
Apr 17, 20263.023.043.003.033.031.00%1,985
Apr 16, 20263.003.022.953.003.000.33%4,205
Apr 15, 20263.003.002.922.992.992.05%2,869
Apr 14, 20262.953.002.922.932.93-0.34%5,146
Apr 9, 20262.983.002.912.942.94-0.34%950
Apr 8, 20262.923.002.862.952.951.03%4,208
Apr 7, 20262.862.922.862.922.922.10%2,030
Apr 2, 20262.842.862.782.862.86-200
Apr 1, 20262.832.872.832.862.862.14%900
Mar 31, 20262.722.822.722.802.80-2,629
Mar 30, 20262.842.852.842.802.80-115
Mar 27, 20262.832.832.732.802.800.72%973
Mar 26, 20262.832.832.832.782.78-10
Mar 24, 20262.832.842.832.782.78-102
Mar 23, 20262.722.812.722.782.780.36%4,110
Mar 20, 20262.822.832.762.772.77-0.36%753
Mar 19, 20262.842.842.752.782.78-1.42%1,763
Mar 18, 20262.922.972.822.822.82-3.42%2,252
Mar 17, 20262.962.962.882.922.921.39%405
Mar 16, 20262.982.982.982.882.88-50
Mar 13, 20262.882.902.812.882.882.49%577
Mar 12, 20262.972.972.812.812.81-5.39%537
Mar 11, 20262.982.992.722.972.971.02%1,092
Mar 10, 20262.902.982.902.942.94-0.68%432
Mar 9, 20262.732.952.732.962.96-200
Mar 6, 20263.023.022.832.962.96-0.67%816
Mar 5, 20262.963.002.962.982.983.11%465
Mar 4, 20262.852.902.782.892.896.25%1,753
Mar 3, 20262.832.832.552.722.72-3.89%6,577
Mar 2, 20262.952.952.762.832.83-4.07%8,594
Feb 27, 20262.912.962.902.952.95-1.34%995
Feb 26, 20262.933.022.822.992.994.55%6,694
Feb 25, 20262.943.052.862.862.86-1.72%2,688
Feb 24, 20262.902.942.902.912.911.04%350
Feb 20, 20262.902.902.802.882.880.35%1,584
Feb 19, 20262.872.902.802.872.870.70%3,062
Feb 18, 20262.972.992.822.852.85-2.06%2,640
Feb 17, 20262.922.922.792.912.91-1,692
Feb 16, 20262.962.962.772.912.913.19%1,501
Feb 13, 20262.962.962.812.822.82-3.42%1,056
Feb 12, 20262.962.972.902.922.92-1,050
Feb 11, 20262.992.992.862.922.92-2.01%3,255
Feb 10, 20263.003.002.912.982.980.68%742
Feb 9, 20262.903.002.902.962.96-1.66%2,800
Feb 6, 20263.083.082.953.013.01-0.99%4,515
Feb 5, 20263.083.083.033.043.04-1.62%5,436
Feb 4, 20263.043.143.043.093.09-1.90%4,062
Feb 3, 20263.013.172.993.153.154.30%3,322
Feb 2, 20263.003.103.003.023.02-2.58%885
Jan 30, 20263.173.173.103.103.101.64%505
Jan 29, 20263.153.173.013.053.05-1.29%2,291
Jan 28, 20263.203.243.203.093.09-200
Jan 27, 20263.113.283.033.093.09-0.64%2,435
Jan 26, 20263.143.143.023.113.111.30%4,856
Jan 23, 20263.133.153.033.073.070.99%1,279
Jan 22, 20263.283.283.043.043.04-5.00%9,842
Jan 21, 20263.103.203.003.203.20-2.14%4,402
Jan 20, 20263.263.283.113.273.27-0.61%1,040
Jan 19, 20263.293.303.263.293.292.81%360
Jan 16, 20263.263.263.143.203.20-1.84%810
Jan 15, 20263.363.363.083.263.26-2.10%16,812
Jan 14, 20263.473.473.313.333.33-3.48%3,725
Jan 13, 20263.463.503.453.453.45-0.29%502
Jan 12, 20263.483.483.403.463.46-1.14%1,658
Jan 9, 20263.583.583.463.503.502.04%1,742
Jan 8, 20263.433.453.393.433.430.29%4,509
Jan 7, 20263.543.553.403.423.420.59%7,952
Jan 5, 20263.563.573.393.403.40-3.41%2,247
Jan 2, 20263.523.533.393.523.521.44%3,685
Dec 31, 20253.543.543.403.473.47-0.29%7,926
Dec 30, 20253.473.573.403.483.483.57%20,537
Dec 29, 20253.363.363.163.363.369.80%26,379
Dec 23, 20252.873.122.863.063.067.75%19,067
Dec 22, 20252.812.882.802.842.841.79%4,990
Dec 19, 20252.822.832.742.792.79-2,720
Dec 18, 20252.802.802.672.792.79-0.36%4,230
Dec 17, 20252.792.862.792.802.80-5,740
Dec 16, 20252.832.842.802.802.80-1.41%3,341
Dec 15, 20252.862.872.692.842.842.90%11,150
Dec 12, 20252.802.882.652.762.763.37%22,542
Dec 11, 20252.612.672.532.672.679.88%24,969
Dec 10, 20252.282.432.282.432.439.95%12,069
Dec 9, 20252.082.242.082.212.218.33%27,299
Dec 8, 20252.052.082.042.042.040.99%237,006
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