Softing AG (FRA:SYT)
Germany
· Delayed Price · Currency is EUR 2.760
-0.180 (-6.12%)
At close: Dec 5, 2025
Softing AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 2.82 | 2.82 | 2.76 | 2.76 | 2.76 | -6.12% | 200 |
| Dec 4, 2025 | 2.94 | 2.94 | 2.94 | 2.94 | 2.94 | - | - |
| Dec 3, 2025 | 2.94 | 2.94 | 2.94 | 2.94 | 2.94 | 2.08% | - |
| Dec 2, 2025 | 2.88 | 2.88 | 2.88 | 2.88 | 2.88 | - | - |
| Dec 1, 2025 | 2.88 | 2.88 | 2.88 | 2.88 | 2.88 | 0.70% | - |
| Nov 28, 2025 | 2.86 | 2.86 | 2.86 | 2.86 | 2.86 | -2.05% | - |
| Nov 27, 2025 | 2.92 | 2.92 | 2.92 | 2.92 | 2.92 | 2.10% | - |
| Nov 26, 2025 | 2.86 | 2.86 | 2.86 | 2.86 | 2.86 | -4.03% | - |
| Nov 25, 2025 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | - | - |
| Nov 24, 2025 | 2.94 | 2.98 | 2.94 | 2.98 | 2.98 | 1.36% | 100 |
| Nov 21, 2025 | 2.94 | 2.94 | 2.94 | 2.94 | 2.94 | -1.34% | - |
| Nov 20, 2025 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | 1.36% | - |
| Nov 19, 2025 | 2.94 | 2.94 | 2.94 | 2.94 | 2.94 | -2.00% | - |
| Nov 18, 2025 | 2.90 | 3.00 | 2.90 | 3.00 | 3.00 | 3.45% | 1,720 |
| Nov 17, 2025 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | -7.05% | - |
| Nov 14, 2025 | 2.92 | 3.12 | 2.92 | 3.12 | 3.12 | 8.33% | 700 |
| Nov 13, 2025 | 2.88 | 2.88 | 2.88 | 2.88 | 2.88 | -0.69% | - |
| Nov 12, 2025 | 2.92 | 2.92 | 2.90 | 2.90 | 2.90 | -3.97% | 300 |
| Nov 11, 2025 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | 4.14% | - |
| Nov 10, 2025 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | -1.36% | - |
| Nov 7, 2025 | 3.02 | 3.02 | 2.94 | 2.94 | 2.94 | -3.92% | 134 |
| Nov 6, 2025 | 3.06 | 3.06 | 3.06 | 3.06 | 3.06 | -0.65% | - |
| Nov 5, 2025 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | -1.28% | - |
| Nov 4, 2025 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | 1.30% | - |
| Nov 3, 2025 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | - | - |
| Oct 31, 2025 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | -1.91% | - |
| Oct 30, 2025 | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | - | - |
| Oct 29, 2025 | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | 0.64% | - |
| Oct 28, 2025 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | - | - |
| Oct 27, 2025 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | - | - |
| Oct 24, 2025 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | 0.65% | - |
| Oct 23, 2025 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | 3.33% | - |
| Oct 22, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - | - |
| Oct 21, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | -3.23% | - |
| Oct 20, 2025 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | 0.65% | - |
| Oct 17, 2025 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | -1.28% | - |
| Oct 16, 2025 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | 0.65% | - |
| Oct 15, 2025 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | 1.31% | - |
| Oct 14, 2025 | 3.06 | 3.06 | 3.06 | 3.06 | 3.06 | - | - |
| Oct 13, 2025 | 3.06 | 3.06 | 3.06 | 3.06 | 3.06 | - | - |
| Oct 10, 2025 | 3.06 | 3.06 | 3.06 | 3.06 | 3.06 | 1.32% | - |
| Oct 9, 2025 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | -1.31% | - |
| Oct 8, 2025 | 3.06 | 3.06 | 3.06 | 3.06 | 3.06 | 2.68% | - |
| Oct 7, 2025 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | -1.97% | - |
| Oct 6, 2025 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | 0.66% | - |
| Oct 3, 2025 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | -1.31% | - |
| Oct 2, 2025 | 3.06 | 3.06 | 3.06 | 3.06 | 3.06 | 0.66% | - |
| Oct 1, 2025 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | -1.94% | - |
| Sep 30, 2025 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | -13.89% | - |
| Sep 29, 2025 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | 4.05% | - |
| Sep 26, 2025 | 3.46 | 3.46 | 3.46 | 3.46 | 3.46 | 1.17% | - |
| Sep 25, 2025 | 3.42 | 3.42 | 3.42 | 3.42 | 3.42 | - | - |
| Sep 24, 2025 | 3.42 | 3.42 | 3.42 | 3.42 | 3.42 | -2.84% | - |
| Sep 23, 2025 | 3.52 | 3.52 | 3.52 | 3.52 | 3.52 | -6.38% | - |
| Sep 22, 2025 | 3.44 | 3.76 | 3.44 | 3.76 | 3.76 | 6.82% | 575 |
| Sep 19, 2025 | 3.52 | 3.52 | 3.52 | 3.52 | 3.52 | 0.57% | - |
| Sep 18, 2025 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | -1.13% | - |
| Sep 17, 2025 | 3.54 | 3.54 | 3.54 | 3.54 | 3.54 | 4.73% | - |
| Sep 16, 2025 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | 1.81% | - |
| Sep 15, 2025 | 3.32 | 3.32 | 3.32 | 3.32 | 3.32 | -1.78% | - |
| Sep 12, 2025 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | 1.81% | - |
| Sep 11, 2025 | 3.32 | 3.32 | 3.32 | 3.32 | 3.32 | -2.92% | - |
| Sep 10, 2025 | 3.42 | 3.42 | 3.42 | 3.42 | 3.42 | -1.16% | - |
| Sep 9, 2025 | 3.46 | 3.46 | 3.46 | 3.46 | 3.46 | -1.70% | - |
| Sep 8, 2025 | 3.52 | 3.52 | 3.52 | 3.52 | 3.52 | -1.12% | - |
| Sep 5, 2025 | 3.76 | 3.76 | 3.56 | 3.56 | 3.56 | -5.32% | 2,159 |
| Sep 4, 2025 | 3.76 | 3.76 | 3.76 | 3.76 | 3.76 | - | - |
| Sep 3, 2025 | 3.82 | 3.82 | 3.76 | 3.76 | 3.76 | -1.57% | 200 |
| Sep 2, 2025 | 3.82 | 3.82 | 3.82 | 3.82 | 3.82 | -4.02% | - |
| Sep 1, 2025 | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | 17.06% | - |
| Aug 29, 2025 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | -5.56% | - |
| Aug 28, 2025 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | -3.74% | - |
| Aug 27, 2025 | 3.46 | 3.74 | 3.46 | 3.74 | 3.74 | 7.47% | 800 |
| Aug 26, 2025 | 3.40 | 3.48 | 3.40 | 3.48 | 3.48 | - | 1,000 |
| Aug 25, 2025 | 3.48 | 3.48 | 3.48 | 3.48 | 3.48 | 2.96% | - |
| Aug 22, 2025 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | 8.33% | - |
| Aug 21, 2025 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | -2.50% | - |
| Aug 20, 2025 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | -1.23% | - |
| Aug 19, 2025 | 3.24 | 3.24 | 3.24 | 3.24 | 3.24 | - | - |
| Aug 18, 2025 | 3.24 | 3.24 | 3.24 | 3.24 | 3.24 | 1.25% | - |
| Aug 15, 2025 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | - | - |
| Aug 14, 2025 | 3.18 | 3.20 | 3.18 | 3.20 | 3.20 | 0.63% | 495 |
| Aug 13, 2025 | 3.18 | 3.18 | 3.18 | 3.18 | 3.18 | -3.05% | - |
| Aug 12, 2025 | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | 3.80% | - |
| Aug 11, 2025 | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | 5.33% | - |
| Aug 8, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | -1.96% | - |
| Aug 7, 2025 | 3.06 | 3.06 | 3.06 | 3.06 | 3.06 | -3.16% | - |
| Aug 6, 2025 | 3.02 | 3.16 | 3.02 | 3.16 | 3.16 | 1.28% | 400 |
| Aug 5, 2025 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | 2.63% | - |
| Aug 4, 2025 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | -3.80% | - |
| Aug 1, 2025 | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | -1.25% | - |
| Jul 31, 2025 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | 5.26% | - |
| Jul 30, 2025 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | -7.88% | 466 |
| Jul 29, 2025 | 3.04 | 3.30 | 3.04 | 3.30 | 3.30 | 8.55% | 150 |
| Jul 28, 2025 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | 2.01% | - |
| Jul 25, 2025 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | -3.25% | - |
| Jul 24, 2025 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | -1.28% | - |
| Jul 23, 2025 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | 4.70% | - |
| Jul 22, 2025 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | - | - |
| Jul 21, 2025 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | -2.61% | - |