Skip to main content
SoftwareOne Holding AG (SWX:SWON)
Switzerland flag Switzerland · Delayed Price · Currency is CHF
6.93
-0.03 (-0.43%)
At close: Mar 5, 2026

SoftwareOne Holding AG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 20267.107.106.796.936.93-0.43%257,845
Mar 4, 20266.757.106.756.966.961.83%360,820
Mar 3, 20266.806.856.596.836.830.15%276,166
Mar 2, 20266.586.996.526.826.820.96%1,350,101
Feb 27, 20266.716.786.666.766.76-0.22%1,098,379
Feb 26, 20266.746.806.636.776.771.12%598,790
Feb 25, 20266.746.746.546.706.700.53%381,954
Feb 24, 20266.746.746.596.666.660.83%331,063
Feb 23, 20266.796.906.586.616.61-3.51%384,666
Feb 20, 20266.926.966.796.856.85-2.14%625,515
Feb 19, 20267.007.016.927.007.000.29%259,166
Feb 18, 20266.847.036.846.986.981.60%831,080
Feb 17, 20266.936.936.696.876.87-1.15%572,755
Feb 16, 20267.007.076.936.956.95-0.79%336,163
Feb 13, 20267.167.286.877.007.00-2.37%586,903
Feb 12, 20267.147.297.047.177.171.77%460,706
Feb 11, 20267.387.397.017.057.05-3.56%611,111
Feb 10, 20267.457.587.187.317.31-2.01%711,417
Feb 9, 20267.227.467.047.467.466.65%940,491
Feb 6, 20267.047.046.766.996.99-0.57%730,595
Feb 5, 20267.107.236.957.037.03-0.99%751,094
Feb 4, 20267.417.426.847.107.10-3.34%1,593,728
Feb 3, 20268.138.137.307.357.35-8.42%653,368
Feb 2, 20267.858.027.778.028.021.07%296,348
Jan 30, 20268.518.597.897.947.94-5.42%439,572
Jan 29, 20268.618.678.288.398.39-3.78%314,227
Jan 28, 20268.648.828.648.728.720.23%157,695
Jan 27, 20268.638.778.338.708.700.81%277,231
Jan 26, 20268.338.718.308.638.632.68%228,319
Jan 23, 20268.498.518.208.418.41-0.77%248,155
Jan 22, 20268.148.548.058.478.475.55%305,309
Jan 21, 20267.878.067.838.038.03-0.56%366,238
Jan 20, 20268.138.137.948.078.07-0.92%250,766
Jan 19, 20268.188.198.058.158.15-2.63%174,528
Jan 16, 20268.408.468.208.378.37-0.18%253,764
Jan 15, 20268.278.388.148.388.381.27%309,080
Jan 14, 20267.878.447.878.288.285.15%653,805
Jan 13, 20268.028.177.837.877.87-3.73%481,659
Jan 12, 20268.278.447.508.188.18-7.37%1,330,782
Jan 9, 20268.909.008.768.838.830.34%224,195
Jan 8, 20268.868.978.708.808.80-0.28%266,521
Jan 7, 20268.878.878.708.828.820.23%195,059
Jan 6, 20269.009.008.768.808.80-2.44%298,633
Jan 5, 20269.029.098.759.029.02-0.33%373,413
Dec 30, 20258.769.108.769.059.050.56%191,884
Dec 29, 20258.799.038.799.009.001.98%337,020
Dec 23, 20258.898.898.708.838.830.17%173,544
Dec 22, 20258.958.958.818.818.81-0.79%173,205
Dec 19, 20258.699.038.698.888.880.79%445,701
Dec 18, 20258.638.818.458.818.814.57%248,340
Dec 17, 20258.508.508.298.438.430.18%325,829
Dec 16, 20258.378.528.308.418.41-0.77%337,438
Dec 15, 20258.978.978.368.488.48-3.69%266,063
Dec 12, 20258.759.208.758.808.801.03%593,305
Dec 11, 20258.608.798.608.718.71-0.29%314,772
Dec 10, 20258.858.898.668.748.74-0.80%203,288
Dec 9, 20259.109.108.758.818.81-2.33%431,212
Dec 8, 20258.929.108.929.029.020.33%241,822
Dec 5, 20259.039.088.838.998.99-0.94%325,430
Dec 4, 20258.909.078.759.079.071.91%377,816
Dec 3, 20259.089.218.528.908.90-1.82%1,104,722
Dec 2, 20259.009.078.649.079.070.72%568,943
Dec 1, 20258.909.008.739.009.001.18%659,538
Nov 28, 20258.839.358.688.908.905.14%2,234,496
Nov 27, 20258.178.468.138.468.464.25%207,474
Nov 26, 20258.208.308.098.128.12-1.34%291,301
Nov 25, 20258.818.848.168.238.23-7.48%602,493
Nov 24, 20258.479.068.478.898.895.77%855,168
Nov 21, 20258.188.438.188.418.411.57%211,075
Nov 20, 20258.408.418.268.288.280.91%267,378
Nov 19, 20258.218.348.188.208.200.55%193,964
Nov 18, 20258.218.218.088.168.16-1.57%212,362
Nov 17, 20258.558.728.298.298.29-3.89%319,786
Nov 14, 20258.158.648.038.628.625.25%727,483
Nov 13, 20258.038.348.008.198.195.88%743,641
Nov 12, 20257.507.747.507.747.742.65%241,389
Nov 11, 20257.507.577.417.547.541.69%225,011
Nov 10, 20257.427.707.397.417.410.88%256,346
Nov 7, 20257.277.497.257.357.351.59%258,647
Nov 6, 20257.887.887.207.237.23-7.90%466,283
Nov 5, 20258.228.227.817.857.85-3.62%360,673
Nov 4, 20258.208.318.128.158.15-2.22%294,223
Nov 3, 20258.238.438.198.338.330.79%293,627
Oct 31, 20258.088.288.088.278.270.92%215,247
Oct 30, 20258.198.388.198.198.19-1.33%171,310
Oct 29, 20258.158.508.098.308.302.09%409,728
Oct 28, 20257.988.197.978.138.131.56%371,896
Oct 27, 20258.228.247.988.018.01-2.62%240,231
Oct 24, 20258.338.388.158.228.22-0.54%173,839
Oct 23, 20258.268.298.168.278.270.61%264,437
Oct 22, 20258.488.488.228.228.22-3.07%513,245
Oct 21, 20258.378.488.288.488.481.86%179,087
Oct 20, 20258.148.498.058.328.322.91%448,803
Oct 17, 20258.078.157.838.098.09-2.12%332,841
Oct 16, 20258.308.438.148.268.26-0.24%229,354
Oct 15, 20258.298.398.208.288.280.98%249,282
Oct 14, 20258.198.298.038.208.20-0.36%261,074
Oct 13, 20258.268.428.188.238.23-1.26%211,941
Oct 10, 20258.678.788.348.348.34-4.36%212,470
Oct 9, 20258.808.938.728.728.72-1.08%411,074