Stock listing

ATHEX:SOFTWEB SoftWeb Adaptive IT Solutions Μετοχή

Follow SoftWeb Adaptive IT Solutions into a list and get an email when it puts out news.

Share price · ATHEX:SOFTWEB

€2.90 EUR -0.01 (-0.3%)

Close on Oct 27, 2026

Past year +38.8% · daily closes, Oct 27, 2025 – Oct 27, 2026, adjusted for splits

Day range: €2.80 – €2.92 EUROct 27, 2026
Volume: 2,794 sharesOct 27, 2026
Market cap: €17.38M EURAt the close on Oct 27, 2026 · price × 5.99M shares outstanding
52-week range: €1.94 – €3.58 EURLowest and highest trades, Oct 29, 2025 – Oct 27, 2026
Traded on an average day: €5,350 EURMedian day 645 shares · last 3 months, Jul 27, 2026 – Oct 27, 2026

Daily closes

Last 3 months, Jul 27, 2026 – Oct 27, 2026 · ATHEX:SOFTWEB · EUR, adjusted for splits

Day	Close	Change	%	Open	High	Low	Volume
Tue, Oct 27	€2.90	-0.01	-0.3%	€2.91	€2.92	€2.80	2,794
Thu, Oct 22	€2.91	-0.02	-0.7%	€2.90	€2.91	€2.82	1,175
Wed, Oct 21	€2.93	+0.02	+0.7%	€2.90	€2.93	€2.90	1,500
Tue, Oct 20	€2.91	-0.01	-0.3%	€2.84	€2.91	€2.80	1,448
Fri, Oct 16	€2.92	0.00	0.0%	€2.92	€2.92	€2.92	100
Wed, Oct 14	€2.92	+0.01	+0.3%	€2.91	€2.92	€2.91	200
Tue, Oct 13	€2.91	-0.01	-0.3%	€2.91	€2.92	€2.76	5,221
Mon, Oct 12	€2.92	+0.03	+1.0%	€2.82	€2.92	€2.82	370
Fri, Oct 9	€2.89	+0.02	+0.7%	€2.83	€2.91	€2.83	85
Thu, Oct 8	€2.87	-0.01	-0.3%	€2.80	€2.92	€2.80	5,982
Wed, Oct 7	€2.88	-0.05	-1.7%	€2.85	€2.88	€2.77	1,418
Tue, Oct 6	€2.93	+0.04	+1.4%	€2.84	€2.94	€2.84	470
Mon, Oct 5	€2.89	0.00	0.0%	€2.93	€2.94	€2.83	941
Fri, Oct 2	€2.89	0.00	0.0%	€2.93	€2.94	€2.84	1,500
Thu, Oct 1	€2.89	-0.01	-0.3%	€2.89	€2.89	€2.85	1,300
Wed, Sep 30	€2.90	+0.06	+2.1%	€2.85	€2.90	€2.84	2,100
Tue, Sep 29	€2.84	-0.22	-7.2%	€3.08	€3.12	€2.80	29,537
Mon, Sep 28	€3.06	+0.01	+0.3%	€2.96	€3.12	€2.94	334
Fri, Sep 25	€3.05	+0.05	+1.7%	€3.12	€3.12	€3.05	30
Thu, Sep 24	€3.00	-0.05	-1.6%	€3.03	€3.05	€2.94	130
Wed, Sep 23	€3.05	+0.05	+1.7%	€3.04	€3.08	€2.94	1,199
Tue, Sep 22	€3.00	+0.08	+2.7%	€3.07	€3.07	€2.88	2,768
Mon, Sep 21	€2.92	-0.12	-3.9%	€2.86	€2.98	€2.84	2,232
Fri, Sep 18	€3.04	0.00	0.0%	€3.04	€3.04	€3.04	1
Thu, Sep 17	€3.04	+0.01	+0.3%	€3.04	€3.04	€3.04	2,250
Wed, Sep 16	€3.03	-0.04	-1.3%	€3.07	€3.11	€3.03	12,992
Tue, Sep 15	€3.07	-0.03	-1.0%	€3.00	€3.09	€3.00	34
Fri, Sep 11	€3.10	+0.01	+0.3%	€3.10	€3.12	€3.03	455
Thu, Sep 10	€3.09	0.00	0.0%	€2.92	€3.09	€2.84	1,615
Wed, Sep 9	€3.09	-0.01	-0.3%	€3.09	€3.09	€3.00	795
Tue, Sep 8	€3.10	+0.05	+1.6%	€2.92	€3.10	€2.92	400
Mon, Sep 7	€3.05	+0.03	+1.0%	€3.12	€3.12	€2.92	1,610
Fri, Sep 4	€3.02	-0.01	-0.3%	€2.95	€3.02	€2.95	185
Wed, Sep 2	€3.03	-0.05	-1.6%	€2.92	€3.04	€2.92	576
Tue, Sep 1	€3.08	-0.02	-0.6%	€3.09	€3.09	€2.99	527
Mon, Aug 31	€3.10	-0.04	-1.3%	€3.12	€3.12	€3.09	52
Thu, Aug 27	€3.14	+0.03	+1.0%	€3.08	€3.14	€3.07	990
Wed, Aug 26	€3.11	-0.01	-0.3%	€3.13	€3.14	€3.10	400
Tue, Aug 25	€3.12	0.00	0.0%	€3.12	€3.14	€3.01	650
Mon, Aug 24	€3.12	+0.22	+7.6%	€2.92	€3.12	€2.90	6,836
Fri, Aug 21	€2.90	-0.09	-3.0%	€3.03	€3.04	€2.90	470
Wed, Aug 19	€2.99	+0.02	+0.7%	€2.99	€2.99	€2.95	350
Tue, Aug 18	€2.97	-0.03	-1.0%	€3.00	€3.00	€2.91	451
Fri, Aug 14	€3.00	+0.02	+0.7%	€2.97	€3.00	€2.97	1,000
Thu, Aug 13	€2.98	-0.02	-0.7%	€2.99	€2.99	€2.90	804
Tue, Aug 11	€3.00	0.00	0.0%	€3.00	€3.00	€2.99	20
Mon, Aug 10	€3.00	+0.01	+0.3%	€2.85	€3.00	€2.85	506
Thu, Aug 6	€2.99	+0.04	+1.4%	€2.97	€2.99	€2.97	500
Wed, Aug 5	€2.95	-0.01	-0.3%	€2.90	€2.97	€2.89	988
Tue, Aug 4	€2.96	+0.08	+2.8%	€2.96	€2.96	€2.92	50
Mon, Aug 3	€2.88	-0.07	-2.4%	€2.88	€2.92	€2.88	200
Fri, Jul 31	€2.95	+0.05	+1.7%	€2.94	€2.95	€2.83	1,080
Thu, Jul 30	€2.90	-0.03	-1.0%	€2.85	€2.91	€2.85	1,182
Wed, Jul 29	€2.93	+0.03	+1.0%	€2.80	€2.93	€2.80	640
Tue, Jul 28	€2.90	-0.02	-0.7%	€2.94	€2.94	€2.75	72
Mon, Jul 27	€2.92	+0.03	+1.0%	€2.85	€2.94	€2.85	345