74Software (EPA:74SW)
France
· Delayed Price · Currency is EUR 38.00
-0.50 (-1.30%)
At close: Dec 5, 2025
74Software Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 38.50 | 38.70 | 37.60 | 38.00 | 38.00 | -1.30% | 2,403 |
| Dec 4, 2025 | 38.20 | 38.80 | 37.80 | 38.50 | 38.50 | -0.52% | 17,071 |
| Dec 3, 2025 | 38.70 | 39.00 | 38.20 | 38.70 | 38.70 | - | 2,550 |
| Dec 2, 2025 | 39.00 | 39.00 | 38.00 | 38.70 | 38.70 | -0.77% | 3,744 |
| Dec 1, 2025 | 39.00 | 39.90 | 37.00 | 39.00 | 39.00 | 0.52% | 9,985 |
| Nov 28, 2025 | 38.80 | 38.80 | 38.40 | 38.80 | 38.80 | 0.26% | 1,062 |
| Nov 27, 2025 | 38.50 | 38.80 | 38.30 | 38.70 | 38.70 | 0.78% | 1,607 |
| Nov 26, 2025 | 38.60 | 39.00 | 38.00 | 38.40 | 38.40 | 0.26% | 2,637 |
| Nov 25, 2025 | 37.00 | 38.30 | 37.00 | 38.30 | 38.30 | 3.51% | 3,297 |
| Nov 24, 2025 | 35.90 | 37.00 | 35.90 | 37.00 | 37.00 | 3.06% | 2,289 |
| Nov 21, 2025 | 35.20 | 35.90 | 35.10 | 35.90 | 35.90 | 1.99% | 1,538 |
| Nov 20, 2025 | 35.00 | 35.20 | 34.70 | 35.20 | 35.20 | 0.28% | 2,069 |
| Nov 19, 2025 | 35.00 | 35.10 | 34.70 | 35.10 | 35.10 | 0.29% | 1,343 |
| Nov 18, 2025 | 34.70 | 35.00 | 34.70 | 35.00 | 35.00 | 0.86% | 1,130 |
| Nov 17, 2025 | 35.10 | 35.40 | 34.60 | 34.70 | 34.70 | -1.42% | 1,326 |
| Nov 14, 2025 | 35.50 | 35.50 | 34.50 | 35.20 | 35.20 | -0.28% | 2,293 |
| Nov 13, 2025 | 35.10 | 35.40 | 34.90 | 35.30 | 35.30 | 1.15% | 1,280 |
| Nov 12, 2025 | 35.00 | 35.30 | 34.80 | 34.90 | 34.90 | - | 1,826 |
| Nov 11, 2025 | 34.90 | 34.90 | 34.60 | 34.90 | 34.90 | 0.58% | 1,252 |
| Nov 10, 2025 | 35.20 | 35.20 | 34.50 | 34.70 | 34.70 | -0.86% | 1,736 |
| Nov 7, 2025 | 35.80 | 35.80 | 34.50 | 35.00 | 35.00 | -2.23% | 3,609 |
| Nov 6, 2025 | 35.80 | 36.20 | 35.60 | 35.80 | 35.80 | -0.56% | 1,476 |
| Nov 5, 2025 | 36.30 | 36.30 | 35.80 | 36.00 | 36.00 | -1.10% | 1,346 |
| Nov 4, 2025 | 36.00 | 36.70 | 35.70 | 36.40 | 36.40 | 1.39% | 5,499 |
| Nov 3, 2025 | 35.50 | 36.00 | 35.50 | 35.90 | 35.90 | 0.28% | 4,404 |
| Oct 31, 2025 | 35.90 | 36.00 | 35.40 | 35.80 | 35.80 | -0.28% | 523 |
| Oct 30, 2025 | 36.20 | 36.50 | 35.10 | 35.90 | 35.90 | 2.28% | 4,738 |
| Oct 29, 2025 | 34.70 | 36.00 | 34.70 | 35.10 | 35.10 | 0.29% | 2,763 |
| Oct 28, 2025 | 35.00 | 35.10 | 34.70 | 35.00 | 35.00 | 0.29% | 648 |
| Oct 27, 2025 | 35.00 | 35.00 | 34.50 | 34.90 | 34.90 | 1.16% | 944 |
| Oct 24, 2025 | 35.20 | 35.40 | 34.50 | 34.50 | 34.50 | -1.71% | 2,195 |
| Oct 23, 2025 | 35.30 | 35.50 | 35.10 | 35.10 | 35.10 | -0.28% | 22,430 |
| Oct 22, 2025 | 35.40 | 36.00 | 35.10 | 35.20 | 35.20 | -1.68% | 2,801 |
| Oct 21, 2025 | 36.20 | 36.40 | 35.30 | 35.80 | 35.80 | -1.92% | 1,692 |
| Oct 20, 2025 | 36.80 | 36.90 | 36.20 | 36.50 | 36.50 | -0.82% | 1,574 |
| Oct 17, 2025 | 36.90 | 37.00 | 36.50 | 36.80 | 36.80 | - | 1,984 |
| Oct 16, 2025 | 36.80 | 37.00 | 36.50 | 36.80 | 36.80 | - | 1,234 |
| Oct 15, 2025 | 37.10 | 37.20 | 36.80 | 36.80 | 36.80 | -0.81% | 662 |
| Oct 14, 2025 | 37.30 | 37.50 | 37.00 | 37.10 | 37.10 | -0.27% | 1,108 |
| Oct 13, 2025 | 37.60 | 37.90 | 37.10 | 37.20 | 37.20 | -0.80% | 1,590 |
| Oct 10, 2025 | 37.60 | 37.80 | 37.10 | 37.50 | 37.50 | -0.27% | 1,363 |
| Oct 9, 2025 | 37.40 | 37.60 | 37.20 | 37.60 | 37.60 | 0.53% | 1,224 |
| Oct 8, 2025 | 37.30 | 37.40 | 37.20 | 37.40 | 37.40 | 0.54% | 504 |
| Oct 7, 2025 | 36.70 | 37.40 | 36.70 | 37.20 | 37.20 | 0.27% | 583 |
| Oct 6, 2025 | 37.40 | 37.40 | 36.70 | 37.10 | 37.10 | -0.80% | 1,818 |
| Oct 3, 2025 | 37.30 | 37.50 | 37.10 | 37.40 | 37.40 | 0.54% | 1,812 |
| Oct 2, 2025 | 37.40 | 37.40 | 37.20 | 37.20 | 37.20 | 0.54% | 653 |
| Oct 1, 2025 | 36.80 | 37.40 | 36.80 | 37.00 | 37.00 | 0.54% | 2,617 |
| Sep 30, 2025 | 37.00 | 37.00 | 36.60 | 36.80 | 36.80 | -0.54% | 1,030 |
| Sep 29, 2025 | 37.20 | 37.20 | 35.30 | 37.00 | 37.00 | 0.54% | 5,566 |
| Sep 26, 2025 | 37.60 | 37.80 | 36.70 | 36.80 | 36.80 | -2.13% | 2,045 |
| Sep 25, 2025 | 37.60 | 37.60 | 37.40 | 37.60 | 37.60 | - | 734 |
| Sep 24, 2025 | 37.60 | 37.60 | 37.50 | 37.60 | 37.60 | - | 2,077 |
| Sep 23, 2025 | 37.50 | 37.60 | 37.50 | 37.60 | 37.60 | 0.53% | 5,563 |
| Sep 22, 2025 | 36.90 | 37.40 | 36.80 | 37.40 | 37.40 | 1.63% | 1,840 |
| Sep 19, 2025 | 37.10 | 37.30 | 36.60 | 36.80 | 36.80 | -0.81% | 1,489 |
| Sep 18, 2025 | 36.90 | 37.10 | 36.80 | 37.10 | 37.10 | 0.54% | 1,403 |
| Sep 17, 2025 | 37.00 | 37.00 | 36.40 | 36.90 | 36.90 | -0.27% | 1,626 |
| Sep 16, 2025 | 37.00 | 37.10 | 36.70 | 37.00 | 37.00 | - | 1,968 |
| Sep 15, 2025 | 38.00 | 38.00 | 36.30 | 37.00 | 37.00 | -1.07% | 6,543 |
| Sep 12, 2025 | 38.00 | 38.00 | 37.40 | 37.40 | 37.40 | -1.58% | 2,123 |
| Sep 11, 2025 | 38.50 | 38.50 | 37.80 | 38.00 | 38.00 | -1.30% | 2,113 |
| Sep 10, 2025 | 38.50 | 38.50 | 38.20 | 38.50 | 38.50 | - | 852 |
| Sep 9, 2025 | 38.90 | 38.90 | 38.30 | 38.50 | 38.50 | -1.28% | 622 |
| Sep 8, 2025 | 39.00 | 39.00 | 38.00 | 39.00 | 39.00 | 0.26% | 909 |
| Sep 5, 2025 | 39.20 | 39.20 | 38.50 | 38.90 | 38.90 | - | 2,190 |
| Sep 4, 2025 | 39.10 | 39.10 | 38.70 | 38.90 | 38.90 | - | 945 |
| Sep 3, 2025 | 39.80 | 39.90 | 38.70 | 38.90 | 38.90 | -2.26% | 4,846 |
| Sep 2, 2025 | 39.50 | 39.80 | 39.50 | 39.80 | 39.80 | 0.76% | 1,536 |
| Sep 1, 2025 | 39.50 | 39.70 | 39.20 | 39.50 | 39.50 | 0.51% | 2,328 |
| Aug 29, 2025 | 39.40 | 39.40 | 39.00 | 39.30 | 39.30 | - | 849 |
| Aug 28, 2025 | 39.00 | 39.50 | 38.80 | 39.30 | 39.30 | 1.29% | 4,032 |
| Aug 27, 2025 | 38.70 | 39.20 | 38.70 | 38.80 | 38.80 | -0.51% | 1,253 |
| Aug 26, 2025 | 39.80 | 39.90 | 38.60 | 39.00 | 39.00 | -2.50% | 2,995 |
| Aug 25, 2025 | 39.90 | 40.00 | 39.80 | 40.00 | 40.00 | 0.25% | 1,407 |
| Aug 22, 2025 | 39.50 | 39.90 | 39.50 | 39.90 | 39.90 | 0.76% | 1,359 |
| Aug 21, 2025 | 39.70 | 39.80 | 39.20 | 39.60 | 39.60 | - | 2,214 |
| Aug 20, 2025 | 40.00 | 40.00 | 39.00 | 39.60 | 39.60 | -0.50% | 2,342 |
| Aug 19, 2025 | 39.10 | 40.00 | 39.10 | 39.80 | 39.80 | 2.05% | 3,538 |
| Aug 18, 2025 | 38.70 | 39.00 | 38.40 | 39.00 | 39.00 | 1.04% | 1,550 |
| Aug 15, 2025 | 38.30 | 38.70 | 38.20 | 38.60 | 38.60 | 1.31% | 957 |
| Aug 14, 2025 | 37.80 | 38.60 | 37.60 | 38.10 | 38.10 | 1.60% | 2,225 |
| Aug 13, 2025 | 37.40 | 38.00 | 37.40 | 37.50 | 37.50 | 0.27% | 1,953 |
| Aug 12, 2025 | 37.80 | 37.80 | 37.40 | 37.40 | 37.40 | -0.53% | 2,758 |
| Aug 11, 2025 | 38.00 | 38.00 | 37.60 | 37.60 | 37.60 | 0.27% | 1,819 |
| Aug 8, 2025 | 37.00 | 37.70 | 37.00 | 37.50 | 37.50 | 1.35% | 2,377 |
| Aug 7, 2025 | 37.30 | 37.40 | 36.10 | 37.00 | 37.00 | -1.33% | 4,618 |
| Aug 6, 2025 | 37.50 | 38.20 | 37.20 | 37.50 | 37.50 | 2.18% | 6,634 |
| Aug 5, 2025 | 36.00 | 36.70 | 36.00 | 36.70 | 36.70 | 3.38% | 2,412 |
| Aug 4, 2025 | 35.80 | 36.30 | 34.50 | 35.50 | 35.50 | 0.85% | 5,569 |
| Aug 1, 2025 | 37.30 | 37.50 | 35.20 | 35.20 | 35.20 | -5.63% | 4,752 |
| Jul 31, 2025 | 37.60 | 37.90 | 37.00 | 37.30 | 37.30 | -0.53% | 2,543 |
| Jul 30, 2025 | 37.20 | 38.20 | 37.10 | 37.50 | 37.50 | 0.54% | 2,834 |
| Jul 29, 2025 | 38.50 | 38.50 | 36.90 | 37.30 | 37.30 | -4.60% | 8,778 |
| Jul 28, 2025 | 40.00 | 40.00 | 38.80 | 39.10 | 39.10 | -1.76% | 2,238 |
| Jul 25, 2025 | 38.90 | 40.10 | 38.90 | 39.80 | 39.80 | 2.58% | 6,869 |
| Jul 24, 2025 | 38.70 | 39.00 | 38.50 | 38.80 | 38.80 | -0.26% | 2,727 |
| Jul 23, 2025 | 39.70 | 39.90 | 38.90 | 38.90 | 38.90 | -2.02% | 1,986 |
| Jul 22, 2025 | 40.50 | 40.70 | 39.70 | 39.70 | 39.70 | -1.73% | 10,746 |
| Jul 21, 2025 | 40.60 | 41.20 | 40.40 | 40.40 | 40.40 | -0.25% | 10,274 |