74Software (EPA:74SW)
France
· Delayed Price · Currency is EUR 32.70
+0.10 (0.31%)
Mar 4, 2026, 5:35 PM CET
74Software Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2026 | 32.30 | 32.60 | 32.30 | 32.60 | 32.60 | 0.62% | 3,173 |
| Mar 2, 2026 | 33.80 | 33.90 | 32.10 | 32.40 | 32.40 | -4.71% | 31,807 |
| Feb 27, 2026 | 33.90 | 34.50 | 33.60 | 34.00 | 34.00 | 0.89% | 16,081 |
| Feb 26, 2026 | 34.00 | 34.90 | 32.40 | 33.70 | 33.70 | 4.33% | 13,256 |
| Feb 25, 2026 | 31.70 | 32.30 | 31.70 | 32.30 | 32.30 | 2.22% | 3,326 |
| Feb 24, 2026 | 31.40 | 31.80 | 31.40 | 31.60 | 31.60 | 1.28% | 51,088 |
| Feb 23, 2026 | 31.20 | 31.80 | 31.20 | 31.20 | 31.20 | 0.65% | 4,579 |
| Feb 20, 2026 | 30.60 | 31.20 | 30.60 | 31.00 | 31.00 | 2.99% | 4,683 |
| Feb 19, 2026 | 29.20 | 30.50 | 29.10 | 30.10 | 30.10 | 4.88% | 7,166 |
| Feb 18, 2026 | 29.90 | 29.90 | 28.70 | 28.70 | 28.70 | -3.37% | 2,874 |
| Feb 17, 2026 | 29.30 | 29.90 | 29.10 | 29.70 | 29.70 | 1.71% | 4,583 |
| Feb 16, 2026 | 27.00 | 29.20 | 26.90 | 29.20 | 29.20 | 8.15% | 9,554 |
| Feb 13, 2026 | 28.40 | 28.40 | 26.50 | 27.00 | 27.00 | -4.26% | 9,127 |
| Feb 12, 2026 | 28.80 | 29.00 | 28.20 | 28.20 | 28.20 | -2.08% | 3,058 |
| Feb 11, 2026 | 30.40 | 30.40 | 28.50 | 28.80 | 28.80 | -4.64% | 5,502 |
| Feb 10, 2026 | 30.20 | 30.60 | 30.00 | 30.20 | 30.20 | 0.67% | 5,884 |
| Feb 9, 2026 | 30.50 | 31.10 | 29.90 | 30.00 | 30.00 | -0.99% | 6,204 |
| Feb 6, 2026 | 29.90 | 30.30 | 29.70 | 30.30 | 30.30 | 1.34% | 13,161 |
| Feb 5, 2026 | 31.00 | 31.00 | 29.00 | 29.90 | 29.90 | -7.43% | 14,448 |
| Feb 4, 2026 | 36.20 | 36.20 | 31.60 | 32.30 | 32.30 | -11.02% | 22,703 |
| Feb 3, 2026 | 36.50 | 36.60 | 36.00 | 36.30 | 36.30 | -0.55% | 2,246 |
| Feb 2, 2026 | 36.80 | 36.80 | 36.30 | 36.50 | 36.50 | - | 841 |
| Jan 30, 2026 | 37.80 | 37.80 | 36.50 | 36.50 | 36.50 | -2.93% | 4,011 |
| Jan 29, 2026 | 37.40 | 37.60 | 37.30 | 37.60 | 37.60 | 0.53% | 4,834 |
| Jan 28, 2026 | 37.70 | 37.80 | 37.40 | 37.40 | 37.40 | -0.53% | 1,019 |
| Jan 27, 2026 | 37.90 | 37.90 | 37.60 | 37.60 | 37.60 | -0.27% | 651 |
| Jan 26, 2026 | 36.50 | 37.70 | 36.10 | 37.70 | 37.70 | 3.86% | 4,395 |
| Jan 23, 2026 | 36.60 | 36.60 | 36.00 | 36.30 | 36.30 | -0.27% | 9,178 |
| Jan 22, 2026 | 37.80 | 37.80 | 35.70 | 36.40 | 36.40 | -3.96% | 16,581 |
| Jan 21, 2026 | 38.50 | 38.50 | 37.60 | 37.90 | 37.90 | -1.04% | 1,512 |
| Jan 20, 2026 | 38.70 | 38.70 | 38.10 | 38.30 | 38.30 | -0.52% | 733 |
| Jan 19, 2026 | 38.40 | 38.50 | 38.20 | 38.50 | 38.50 | 0.26% | 486 |
| Jan 16, 2026 | 38.80 | 38.90 | 37.90 | 38.40 | 38.40 | -1.03% | 3,187 |
| Jan 15, 2026 | 39.30 | 39.60 | 38.80 | 38.80 | 38.80 | -1.77% | 1,750 |
| Jan 14, 2026 | 39.60 | 39.60 | 38.80 | 39.50 | 39.50 | - | 3,297 |
| Jan 13, 2026 | 39.80 | 39.80 | 39.40 | 39.50 | 39.50 | -0.25% | 645 |
| Jan 12, 2026 | 40.00 | 40.10 | 39.60 | 39.60 | 39.60 | -0.50% | 1,119 |
| Jan 9, 2026 | 39.60 | 39.80 | 39.00 | 39.80 | 39.80 | 1.02% | 2,494 |
| Jan 8, 2026 | 39.90 | 39.90 | 39.30 | 39.40 | 39.40 | -1.25% | 2,183 |
| Jan 7, 2026 | 41.10 | 41.10 | 39.90 | 39.90 | 39.90 | -2.92% | 4,036 |
| Jan 6, 2026 | 41.30 | 41.30 | 40.90 | 41.10 | 41.10 | -0.24% | 1,055 |
| Jan 5, 2026 | 41.70 | 41.70 | 40.90 | 41.20 | 41.20 | -0.72% | 1,376 |
| Jan 2, 2026 | 41.50 | 42.00 | 41.20 | 41.50 | 41.50 | - | 2,458 |
| Dec 31, 2025 | 41.50 | 41.50 | 41.20 | 41.50 | 41.50 | 0.48% | 1,192 |
| Dec 30, 2025 | 41.30 | 41.80 | 40.80 | 41.30 | 41.30 | - | 4,733 |
| Dec 29, 2025 | 41.00 | 41.60 | 41.00 | 41.30 | 41.30 | 0.98% | 1,340 |
| Dec 24, 2025 | 41.00 | 41.40 | 40.90 | 40.90 | 40.90 | 0.74% | 3,130 |
| Dec 23, 2025 | 39.50 | 40.60 | 39.50 | 40.60 | 40.60 | 2.53% | 4,448 |
| Dec 22, 2025 | 39.70 | 39.80 | 39.40 | 39.60 | 39.60 | - | 1,895 |
| Dec 19, 2025 | 39.40 | 39.60 | 38.70 | 39.60 | 39.60 | 0.25% | 4,873 |
| Dec 18, 2025 | 39.50 | 39.60 | 39.10 | 39.50 | 39.50 | - | 1,145 |
| Dec 17, 2025 | 39.30 | 39.50 | 39.20 | 39.50 | 39.50 | 0.51% | 1,142 |
| Dec 16, 2025 | 38.90 | 39.30 | 38.60 | 39.30 | 39.30 | 0.77% | 3,357 |
| Dec 15, 2025 | 38.70 | 39.00 | 38.70 | 39.00 | 39.00 | 0.26% | 1,861 |
| Dec 12, 2025 | 39.40 | 39.50 | 38.70 | 38.90 | 38.90 | -1.52% | 2,203 |
| Dec 11, 2025 | 38.60 | 39.50 | 38.40 | 39.50 | 39.50 | 2.86% | 4,617 |
| Dec 10, 2025 | 39.00 | 39.00 | 38.40 | 38.40 | 38.40 | -1.29% | 784 |
| Dec 9, 2025 | 38.20 | 38.90 | 38.00 | 38.90 | 38.90 | 2.10% | 1,399 |
| Dec 8, 2025 | 37.80 | 38.40 | 37.60 | 38.10 | 38.10 | 0.26% | 1,615 |
| 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 |