SoftwareOne Holding AG (FRA:1QJ)
Germany
· Delayed Price · Currency is EUR 9.55
0.00 (0.00%)
At close: Dec 3, 2025
SoftwareOne Holding AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 9.50 | 9.50 | 9.40 | 9.40 | 9.40 | 0.53% | - |
| Dec 4, 2025 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | - | - |
| Dec 3, 2025 | 9.55 | 9.55 | 9.35 | 9.35 | 9.35 | -2.09% | - |
| Dec 2, 2025 | 9.45 | 9.55 | 9.25 | 9.55 | 9.55 | 1.06% | 37 |
| Dec 1, 2025 | 9.35 | 9.45 | 9.35 | 9.45 | 9.45 | 1.07% | - |
| Nov 28, 2025 | 8.90 | 9.35 | 8.90 | 9.35 | 9.35 | 5.06% | - |
| Nov 27, 2025 | 8.55 | 8.90 | 8.55 | 8.90 | 8.90 | 4.09% | - |
| Nov 26, 2025 | 8.65 | 8.65 | 8.55 | 8.55 | 8.55 | -1.16% | - |
| Nov 25, 2025 | 9.35 | 9.35 | 8.65 | 8.65 | 8.65 | -7.49% | - |
| Nov 24, 2025 | 8.85 | 9.35 | 8.85 | 9.35 | 9.35 | 5.65% | - |
| Nov 21, 2025 | 8.75 | 8.85 | 8.50 | 8.85 | 8.85 | 1.14% | 11,440 |
| Nov 20, 2025 | 8.65 | 8.75 | 8.65 | 8.75 | 8.75 | 1.16% | - |
| Nov 19, 2025 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | - | - |
| Nov 18, 2025 | 8.80 | 8.80 | 8.65 | 8.65 | 8.65 | -1.70% | - |
| Nov 17, 2025 | 9.15 | 9.15 | 8.80 | 8.80 | 8.80 | -3.83% | 10 |
| Nov 14, 2025 | 8.70 | 9.15 | 8.70 | 9.15 | 9.15 | 5.17% | - |
| Nov 13, 2025 | 8.20 | 8.70 | 8.20 | 8.70 | 8.70 | 6.10% | 100 |
| Nov 12, 2025 | 7.95 | 8.20 | 7.95 | 8.20 | 8.20 | 3.14% | - |
| Nov 11, 2025 | 7.80 | 7.95 | 7.80 | 7.95 | 7.95 | 1.92% | - |
| Nov 10, 2025 | 7.70 | 7.80 | 7.70 | 7.80 | 7.80 | 1.30% | - |
| Nov 7, 2025 | 7.60 | 7.70 | 7.60 | 7.70 | 7.70 | 1.32% | - |
| Nov 6, 2025 | 8.25 | 8.25 | 7.60 | 7.60 | 7.60 | -11.63% | - |
| Nov 5, 2025 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | -2.27% | - |
| Nov 4, 2025 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | 0.57% | - |
| Nov 3, 2025 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | - | 75 |
| Oct 31, 2025 | 8.65 | 8.75 | 8.65 | 8.75 | 8.75 | 1.16% | - |
| Oct 30, 2025 | 8.75 | 8.80 | 8.65 | 8.65 | 8.65 | -1.14% | 932 |
| Oct 29, 2025 | 8.60 | 8.75 | 8.60 | 8.75 | 8.75 | 1.74% | - |
| Oct 28, 2025 | 8.45 | 8.60 | 8.45 | 8.60 | 8.60 | 1.78% | - |
| Oct 27, 2025 | 8.70 | 8.70 | 8.45 | 8.45 | 8.45 | -2.87% | - |
| Oct 24, 2025 | 8.75 | 8.75 | 8.70 | 8.70 | 8.70 | -0.57% | - |
| Oct 23, 2025 | 8.70 | 8.75 | 8.70 | 8.75 | 8.75 | 0.57% | - |
| Oct 22, 2025 | 9.00 | 9.00 | 8.70 | 8.70 | 8.70 | -3.33% | - |
| Oct 21, 2025 | 8.85 | 9.00 | 8.85 | 9.00 | 9.00 | 1.69% | - |
| Oct 20, 2025 | 8.55 | 8.85 | 8.55 | 8.85 | 8.85 | 3.51% | - |
| Oct 17, 2025 | 8.75 | 8.75 | 8.55 | 8.55 | 8.55 | -2.29% | - |
| Oct 16, 2025 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | - | - |
| Oct 15, 2025 | 8.65 | 8.75 | 8.65 | 8.75 | 8.75 | 1.16% | - |
| Oct 14, 2025 | 8.70 | 8.70 | 8.65 | 8.65 | 8.65 | - | - |
| Oct 13, 2025 | 8.80 | 8.80 | 8.65 | 8.65 | 8.65 | -1.70% | - |
| Oct 10, 2025 | 9.15 | 9.15 | 8.80 | 8.80 | 8.80 | -3.83% | 100 |
| Oct 9, 2025 | 9.30 | 9.30 | 9.15 | 9.15 | 9.15 | -1.61% | - |
| Oct 8, 2025 | 9.05 | 9.30 | 9.05 | 9.30 | 9.30 | 2.76% | - |
| Oct 7, 2025 | 8.85 | 9.05 | 8.85 | 9.05 | 9.05 | 2.26% | - |
| Oct 6, 2025 | 8.80 | 8.85 | 8.80 | 8.85 | 8.85 | 1.14% | - |
| Oct 3, 2025 | 8.65 | 8.75 | 8.65 | 8.75 | 8.75 | 1.16% | - |
| Oct 2, 2025 | 8.40 | 8.65 | 8.40 | 8.65 | 8.65 | 2.98% | - |
| Oct 1, 2025 | 8.60 | 9.00 | 8.40 | 8.40 | 8.40 | -1.75% | 1,000 |
| Sep 30, 2025 | 8.55 | 8.90 | 8.55 | 8.55 | 8.55 | - | 6 |
| Sep 29, 2025 | 8.60 | 8.60 | 8.55 | 8.55 | 8.55 | -0.58% | - |
| Sep 26, 2025 | 8.80 | 8.80 | 8.60 | 8.60 | 8.60 | -2.27% | - |
| Sep 25, 2025 | 8.85 | 8.85 | 8.80 | 8.80 | 8.80 | -2.76% | - |
| Sep 24, 2025 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | - | - |
| Sep 23, 2025 | 8.75 | 9.05 | 8.75 | 9.05 | 9.05 | 3.43% | - |
| Sep 22, 2025 | 8.90 | 8.90 | 8.75 | 8.75 | 8.75 | -1.69% | - |
| Sep 19, 2025 | 8.65 | 8.90 | 8.65 | 8.90 | 8.90 | 2.89% | - |
| Sep 18, 2025 | 8.50 | 8.65 | 8.50 | 8.65 | 8.65 | -2.26% | - |
| Sep 17, 2025 | 8.55 | 8.85 | 8.55 | 8.85 | 8.85 | 3.51% | 63 |
| Sep 16, 2025 | 8.30 | 8.55 | 8.30 | 8.55 | 8.55 | 3.01% | - |
| Sep 15, 2025 | 8.50 | 8.50 | 8.30 | 8.30 | 8.30 | -2.35% | - |
| Sep 12, 2025 | 8.40 | 8.50 | 8.40 | 8.50 | 8.50 | 1.19% | - |
| Sep 11, 2025 | 7.80 | 8.40 | 7.80 | 8.40 | 8.40 | 5.00% | - |
| Sep 10, 2025 | 7.70 | 8.00 | 7.70 | 8.00 | 8.00 | 3.90% | 1,200 |
| Sep 9, 2025 | 7.90 | 7.90 | 7.70 | 7.70 | 7.70 | -2.53% | - |
| Sep 8, 2025 | 7.65 | 7.90 | 7.65 | 7.90 | 7.90 | 6.76% | - |
| Sep 5, 2025 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | - | - |
| Sep 4, 2025 | 7.60 | 7.60 | 7.40 | 7.40 | 7.40 | -2.63% | 1 |
| Sep 3, 2025 | 7.50 | 7.60 | 7.50 | 7.60 | 7.60 | 1.33% | - |
| Sep 2, 2025 | 7.95 | 7.95 | 7.50 | 7.50 | 7.50 | -5.66% | - |
| Sep 1, 2025 | 7.20 | 7.95 | 7.20 | 7.95 | 7.95 | 10.42% | - |
| Aug 29, 2025 | 6.85 | 7.20 | 6.85 | 7.20 | 7.20 | 5.11% | - |
| Aug 28, 2025 | 7.25 | 7.25 | 6.85 | 6.85 | 6.85 | -5.52% | 428 |
| Aug 27, 2025 | 7.35 | 7.35 | 7.25 | 7.25 | 7.25 | -1.36% | - |
| Aug 26, 2025 | 7.30 | 7.35 | 7.30 | 7.35 | 7.35 | 0.68% | - |
| Aug 25, 2025 | 7.05 | 7.30 | 7.05 | 7.30 | 7.30 | 3.55% | - |
| Aug 22, 2025 | 7.15 | 7.15 | 7.05 | 7.05 | 7.05 | -1.40% | 1,000 |
| Aug 21, 2025 | 6.80 | 7.15 | 6.80 | 7.15 | 7.15 | 5.15% | 700 |
| Aug 20, 2025 | 6.75 | 6.80 | 6.75 | 6.80 | 6.80 | 0.74% | - |
| Aug 19, 2025 | 6.70 | 6.75 | 6.70 | 6.75 | 6.75 | 0.75% | - |
| Aug 18, 2025 | 6.50 | 6.70 | 6.50 | 6.70 | 6.70 | 3.08% | - |
| Aug 15, 2025 | 6.55 | 6.55 | 6.50 | 6.50 | 6.50 | -0.76% | - |
| Aug 14, 2025 | 6.45 | 6.55 | 6.45 | 6.55 | 6.55 | 1.55% | - |
| Aug 13, 2025 | 6.40 | 6.45 | 6.40 | 6.45 | 6.45 | 0.78% | - |
| Aug 12, 2025 | 6.55 | 6.55 | 6.40 | 6.40 | 6.40 | -2.29% | - |
| Aug 11, 2025 | 6.80 | 6.80 | 6.55 | 6.55 | 6.55 | -3.68% | - |
| Aug 8, 2025 | 6.65 | 6.80 | 6.65 | 6.80 | 6.80 | 2.26% | - |
| Aug 7, 2025 | 6.70 | 6.70 | 6.65 | 6.65 | 6.65 | -0.75% | - |
| Aug 6, 2025 | 6.65 | 6.70 | 6.65 | 6.70 | 6.70 | 0.75% | - |
| Aug 5, 2025 | 6.70 | 6.70 | 6.65 | 6.65 | 6.65 | -0.75% | - |
| Aug 4, 2025 | 6.95 | 7.20 | 6.70 | 6.70 | 6.70 | -4.29% | 13,153 |
| Aug 1, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - | - |
| Jul 31, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - | - |
| Jul 30, 2025 | 7.10 | 7.10 | 7.00 | 7.00 | 7.00 | -1.41% | - |
| Jul 29, 2025 | 7.25 | 7.25 | 7.10 | 7.10 | 7.10 | -2.07% | - |
| Jul 28, 2025 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | - | - |
| Jul 25, 2025 | 7.15 | 7.25 | 7.15 | 7.25 | 7.25 | 1.40% | - |
| Jul 24, 2025 | 7.25 | 7.25 | 7.15 | 7.15 | 7.15 | -1.38% | - |
| Jul 23, 2025 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | - | - |
| Jul 22, 2025 | 7.25 | 7.60 | 7.10 | 7.25 | 7.25 | - | 15 |
| Jul 21, 2025 | 7.60 | 7.60 | 7.25 | 7.25 | 7.25 | -2.03% | 300 |