SoftwareOne Holding AG (SWX:SWON)
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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 9.03 | 9.08 | 8.83 | 8.99 | 8.99 | -0.94% | 325,430 |
| Dec 4, 2025 | 8.90 | 9.07 | 8.75 | 9.07 | 9.07 | 1.91% | 377,816 |
| Dec 3, 2025 | 9.08 | 9.21 | 8.52 | 8.90 | 8.90 | -1.82% | 1,104,722 |
| Dec 2, 2025 | 9.00 | 9.07 | 8.64 | 9.07 | 9.07 | 0.72% | 568,943 |
| Dec 1, 2025 | 8.90 | 9.00 | 8.73 | 9.00 | 9.00 | 1.18% | 659,538 |
| Nov 28, 2025 | 8.83 | 9.35 | 8.68 | 8.90 | 8.90 | 5.14% | 2,234,496 |
| Nov 27, 2025 | 8.17 | 8.46 | 8.13 | 8.46 | 8.46 | 4.25% | 207,474 |
| Nov 26, 2025 | 8.20 | 8.30 | 8.09 | 8.12 | 8.12 | -1.34% | 291,301 |
| Nov 25, 2025 | 8.81 | 8.84 | 8.16 | 8.23 | 8.23 | -7.48% | 602,493 |
| Nov 24, 2025 | 8.47 | 9.06 | 8.47 | 8.89 | 8.89 | 5.77% | 855,168 |
| Nov 21, 2025 | 8.18 | 8.43 | 8.18 | 8.41 | 8.41 | 1.57% | 211,075 |
| Nov 20, 2025 | 8.40 | 8.41 | 8.26 | 8.28 | 8.28 | 0.91% | 267,378 |
| Nov 19, 2025 | 8.21 | 8.34 | 8.18 | 8.20 | 8.20 | 0.55% | 193,964 |
| Nov 18, 2025 | 8.21 | 8.21 | 8.08 | 8.16 | 8.16 | -1.57% | 212,362 |
| Nov 17, 2025 | 8.55 | 8.72 | 8.29 | 8.29 | 8.29 | -3.89% | 319,786 |
| Nov 14, 2025 | 8.15 | 8.64 | 8.03 | 8.62 | 8.62 | 5.25% | 727,483 |
| Nov 13, 2025 | 8.03 | 8.34 | 8.00 | 8.19 | 8.19 | 5.88% | 743,641 |
| Nov 12, 2025 | 7.50 | 7.74 | 7.50 | 7.74 | 7.74 | 2.65% | 241,389 |
| Nov 11, 2025 | 7.50 | 7.57 | 7.41 | 7.54 | 7.54 | 1.69% | 225,011 |
| Nov 10, 2025 | 7.42 | 7.70 | 7.39 | 7.41 | 7.41 | 0.88% | 256,346 |
| Nov 7, 2025 | 7.27 | 7.49 | 7.25 | 7.35 | 7.35 | 1.59% | 258,647 |
| Nov 6, 2025 | 7.88 | 7.88 | 7.20 | 7.23 | 7.23 | -7.90% | 466,283 |
| Nov 5, 2025 | 8.22 | 8.22 | 7.81 | 7.85 | 7.85 | -3.62% | 360,673 |
| Nov 4, 2025 | 8.20 | 8.31 | 8.12 | 8.15 | 8.15 | -2.22% | 294,223 |
| Nov 3, 2025 | 8.23 | 8.43 | 8.19 | 8.33 | 8.33 | 0.79% | 293,627 |
| Oct 31, 2025 | 8.08 | 8.28 | 8.08 | 8.27 | 8.27 | 0.92% | 215,247 |
| Oct 30, 2025 | 8.19 | 8.38 | 8.19 | 8.19 | 8.19 | -1.33% | 171,310 |
| Oct 29, 2025 | 8.15 | 8.50 | 8.09 | 8.30 | 8.30 | 2.09% | 409,728 |
| Oct 28, 2025 | 7.98 | 8.19 | 7.97 | 8.13 | 8.13 | 1.56% | 371,896 |
| Oct 27, 2025 | 8.22 | 8.24 | 7.98 | 8.01 | 8.01 | -2.62% | 240,231 |
| Oct 24, 2025 | 8.33 | 8.38 | 8.15 | 8.22 | 8.22 | -0.54% | 173,839 |
| Oct 23, 2025 | 8.26 | 8.29 | 8.16 | 8.27 | 8.27 | 0.61% | 264,437 |
| Oct 22, 2025 | 8.48 | 8.48 | 8.22 | 8.22 | 8.22 | -3.07% | 513,245 |
| Oct 21, 2025 | 8.37 | 8.48 | 8.28 | 8.48 | 8.48 | 1.86% | 179,087 |
| Oct 20, 2025 | 8.14 | 8.49 | 8.05 | 8.32 | 8.32 | 2.91% | 448,803 |
| Oct 17, 2025 | 8.07 | 8.15 | 7.83 | 8.09 | 8.09 | -2.12% | 332,841 |
| Oct 16, 2025 | 8.30 | 8.43 | 8.14 | 8.26 | 8.26 | -0.24% | 229,354 |
| Oct 15, 2025 | 8.29 | 8.39 | 8.20 | 8.28 | 8.28 | 0.98% | 249,282 |
| Oct 14, 2025 | 8.19 | 8.29 | 8.03 | 8.20 | 8.20 | -0.36% | 261,074 |
| Oct 13, 2025 | 8.26 | 8.42 | 8.18 | 8.23 | 8.23 | -1.26% | 211,941 |
| Oct 10, 2025 | 8.67 | 8.78 | 8.34 | 8.34 | 8.34 | -4.36% | 212,470 |
| Oct 9, 2025 | 8.80 | 8.93 | 8.72 | 8.72 | 8.72 | -1.08% | 411,074 |
| Oct 8, 2025 | 8.62 | 8.91 | 8.57 | 8.81 | 8.81 | 2.38% | 379,721 |
| Oct 7, 2025 | 8.36 | 8.64 | 8.30 | 8.61 | 8.61 | 2.44% | 322,892 |
| Oct 6, 2025 | 8.31 | 8.40 | 8.16 | 8.40 | 8.40 | 0.54% | 283,731 |
| Oct 3, 2025 | 8.09 | 8.36 | 8.09 | 8.36 | 8.36 | 1.33% | 379,784 |
| Oct 2, 2025 | 8.10 | 8.31 | 8.10 | 8.25 | 8.25 | 3.06% | 471,580 |
| Oct 1, 2025 | 8.17 | 8.33 | 8.00 | 8.00 | 8.00 | -2.14% | 323,083 |
| Sep 30, 2025 | 8.07 | 8.27 | 8.07 | 8.18 | 8.18 | - | 241,130 |
| Sep 29, 2025 | 8.18 | 8.25 | 8.00 | 8.18 | 8.18 | -0.43% | 396,982 |