Skip to main content
SoftwareOne Holding AG (SWX:SWON)
Switzerland flag Switzerland · Delayed Price · Currency is CHF
7.11
+0.20 (2.90%)
Apr 28, 2026, 5:30 PM CET

SoftwareOne Holding AG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20266.886.896.796.84--0.94%28,463
Apr 27, 20266.937.056.866.916.91-0.36%308,643
Apr 24, 20267.067.066.806.936.93-0.86%337,388
Apr 23, 20267.067.066.926.996.99-0.71%286,967
Apr 22, 20267.157.186.967.047.04-1.47%498,675
Apr 21, 20267.107.187.017.157.150.56%375,798
Apr 20, 20267.057.146.917.117.111.07%438,075
Apr 17, 20266.947.136.907.037.032.03%734,197
Apr 16, 20266.596.946.586.896.895.76%777,384
Apr 15, 20266.426.526.366.526.522.60%486,773
Apr 14, 20266.156.486.116.356.355.31%822,043
Apr 13, 20265.906.105.836.036.031.86%646,849
Apr 10, 20266.006.055.845.925.92-0.59%1,016,112
Apr 9, 20266.126.135.905.965.96-3.48%1,135,336
Apr 8, 20266.206.326.106.176.174.31%988,426
Apr 7, 20266.306.365.895.925.92-6.19%1,048,581
Apr 2, 20266.426.436.076.316.31-3.37%962,035
Apr 1, 20266.556.706.116.536.53-6.25%9,377,542
Mar 31, 20266.807.326.746.966.962.58%1,014,646
Mar 30, 20266.796.816.596.796.79-421,194
Mar 27, 20267.007.006.736.796.79-2.09%211,439
Mar 26, 20266.657.006.656.936.930.87%484,435
Mar 25, 20266.707.006.696.876.873.70%416,003
Mar 24, 20266.706.846.636.636.63-2.72%652,212
Mar 23, 20266.507.016.476.816.812.41%1,125,971
Mar 20, 20266.616.746.536.656.651.45%629,383
Mar 19, 20266.626.666.486.566.56-0.98%472,715
Mar 18, 20266.806.826.626.626.62-2.00%377,955
Mar 17, 20266.906.906.646.766.76-2.38%320,932
Mar 16, 20266.936.956.826.926.920.36%195,990
Mar 13, 20266.957.116.876.906.90-2.82%261,209
Mar 12, 20266.977.206.897.107.101.28%236,092
Mar 11, 20266.917.206.727.017.011.37%388,435
Mar 10, 20266.907.166.856.916.911.10%325,508
Mar 9, 20266.896.926.796.846.84-1.87%201,590
Mar 6, 20266.977.036.916.976.970.58%301,205
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