Skip to main content
SoftwareOne Holding AG (SWX:SWON)
Switzerland flag Switzerland · Delayed Price · Currency is CHF
8.99
-0.09 (-0.94%)
At close: Dec 5, 2025

SoftwareOne Holding AG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20259.039.088.838.93--1.54%83,654
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
Oct 8, 20258.628.918.578.818.812.38%379,721
Oct 7, 20258.368.648.308.618.612.44%322,892
Oct 6, 20258.318.408.168.408.400.54%283,731
Oct 3, 20258.098.368.098.368.361.33%379,784
Oct 2, 20258.108.318.108.258.253.06%471,580
Oct 1, 20258.178.338.008.008.00-2.14%323,083
Sep 30, 20258.078.278.078.188.18-241,130
Sep 29, 20258.188.258.008.188.18-0.43%396,982
Sep 26, 20258.378.528.068.218.21-1.85%418,993
Sep 25, 20258.378.518.338.378.37-0.95%522,776
Sep 24, 20258.608.608.378.458.45-2.26%540,067
Sep 23, 20258.328.698.258.648.643.41%596,931
Sep 22, 20258.528.618.238.368.36-1.53%539,356
Sep 19, 20258.208.768.208.498.492.66%2,528,214
Sep 18, 20258.158.358.108.278.272.04%394,179
Sep 17, 20258.168.208.038.108.10-0.25%323,180
Sep 16, 20257.978.247.938.128.122.27%363,080
Sep 15, 20258.088.157.917.947.94-2.04%543,547
Sep 12, 20258.038.147.928.118.111.00%817,496
Sep 11, 20257.478.037.478.038.037.72%1,007,591
Sep 10, 20257.397.517.297.457.451.43%423,833
Sep 9, 20257.507.607.317.357.35-2.33%629,721
Sep 8, 20257.417.527.287.527.522.80%437,252
Sep 5, 20257.177.547.137.327.322.81%669,509
Sep 4, 20257.317.417.087.127.12-2.33%302,641
Sep 3, 20257.257.447.247.297.291.25%625,496
Sep 2, 20257.587.597.157.207.20-5.70%986,998
Sep 1, 20256.967.656.867.637.6310.58%1,241,121
Aug 29, 20256.657.046.656.906.904.86%863,052
Aug 28, 20256.867.026.256.586.58-4.29%1,668,048
Aug 27, 20257.097.256.886.886.88-2.62%719,965
Aug 26, 20256.957.166.897.067.060.79%1,151,901
Aug 25, 20256.807.086.757.017.013.01%493,070
Aug 22, 20256.856.966.696.806.80-1.31%558,918
Aug 21, 20256.516.976.506.896.895.67%1,070,491
Aug 20, 20256.476.536.466.526.520.15%238,696
Aug 19, 20256.436.556.426.516.510.70%316,179
Aug 18, 20256.426.516.366.476.472.62%264,884
Aug 15, 20256.316.436.276.306.30-0.24%276,450
Aug 14, 20256.256.366.256.326.320.96%723,938
Aug 13, 20256.186.266.056.266.260.89%482,964
Aug 12, 20256.356.396.186.206.20-2.52%454,956
Aug 11, 20256.546.566.316.366.36-2.83%288,404
Aug 8, 20256.476.626.416.556.551.71%214,197
Aug 7, 20256.426.516.416.446.44-0.16%204,354
Aug 6, 20256.486.516.366.456.450.70%393,146
Aug 5, 20256.486.496.376.406.40-0.78%415,253
Aug 4, 20256.406.606.306.456.45-3.15%518,359
Jul 31, 20256.706.796.616.666.66-547,074
Jul 30, 20256.786.846.626.666.66-1.91%308,606
Jul 29, 20257.027.026.776.796.79-1.88%323,760
Jul 28, 20256.957.076.906.926.92-0.14%301,892
Jul 25, 20256.856.936.786.936.931.17%239,827
Jul 24, 20256.957.016.846.856.85-1.37%345,456
Jul 23, 20256.897.066.876.956.950.29%377,308
Jul 22, 20256.966.966.746.936.93-0.07%426,916
Jul 21, 20256.917.036.916.936.930.07%329,185
Jul 18, 20257.127.146.916.936.93-2.05%263,377