Softing AG (SYT.DE)
3.54
0.00 (0.00%)
At close: Mar 12, 2025, 11:27 AM
SYT.DE Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 11, 2025 | 3.46 | 3.56 | 3.38 | 3.54 | 0.08 | 2.31% | 1,465 |
| Mar 10, 2025 | 3.46 | 3.46 | 3.46 | 3.46 | 0.04 | 1.17% | 2,300 |
| Mar 7, 2025 | 3.42 | 3.42 | 3.42 | 3.42 | 0.00 | 0.00% | 1,205 |
| Mar 6, 2025 | 3.42 | 3.42 | 3.42 | 3.42 | 0.06 | 1.79% | 1,205 |
| Mar 5, 2025 | 3.30 | 3.36 | 3.30 | 3.36 | 0.00 | 0.00% | 1,205 |
| Mar 4, 2025 | 3.30 | 3.36 | 3.28 | 3.36 | 0.00 | 0.00% | 3,000 |
| Mar 3, 2025 | 3.32 | 3.38 | 3.30 | 3.36 | -0.06 | -1.75% | 8,315 |
| Feb 28, 2025 | 3.42 | 3.42 | 3.42 | 3.42 | -0.02 | -0.58% | 4,036 |
| Feb 27, 2025 | 3.32 | 3.54 | 3.32 | 3.44 | 0.14 | 4.24% | 4,036 |
| Feb 26, 2025 | 3.22 | 3.30 | 3.22 | 3.30 | 0.16 | 5.10% | 12,831 |
| Feb 25, 2025 | 3.02 | 3.22 | 3.02 | 3.14 | 0.06 | 1.95% | 5,184 |
| Feb 24, 2025 | 3.08 | 3.08 | 3.08 | 3.08 | 0.02 | 0.65% | 18,173 |
| Feb 21, 2025 | 3.02 | 3.06 | 3.00 | 3.06 | -0.04 | -1.29% | 18,173 |
| Feb 20, 2025 | 3.10 | 3.10 | 3.10 | 3.10 | 0.00 | 0.00% | 7,807 |
| Feb 19, 2025 | 3.10 | 3.10 | 3.10 | 3.10 | 0.00 | 0.00% | 7,807 |
| Feb 18, 2025 | 3.12 | 3.12 | 3.06 | 3.10 | 0.06 | 1.97% | 7,807 |
| Feb 17, 2025 | 2.96 | 3.10 | 2.96 | 3.04 | 0.00 | 0.00% | 1,540 |
| Feb 14, 2025 | 3.04 | 3.04 | 3.04 | 3.04 | 0.02 | 0.66% | 7,279 |
| Feb 13, 2025 | 3.10 | 3.10 | 3.02 | 3.02 | 0.00 | 0.00% | 7,279 |
| Feb 12, 2025 | 3.22 | 3.26 | 2.98 | 3.02 | -0.20 | -6.21% | 23,252 |
| Feb 11, 2025 | 3.10 | 3.22 | 3.10 | 3.22 | 0.16 | 5.23% | 2,939 |
| Feb 10, 2025 | 3.06 | 3.06 | 3.06 | 3.06 | -0.04 | -1.29% | 125 |
| Feb 7, 2025 | 3.10 | 3.10 | 3.10 | 3.10 | 0.02 | 0.65% | 125 |
| Feb 6, 2025 | 3.08 | 3.08 | 3.08 | 3.08 | -0.06 | -1.91% | 9,000 |
| Feb 5, 2025 | 3.14 | 3.14 | 3.14 | 3.14 | 0.00 | 0.00% | 9,000 |
| Feb 4, 2025 | 3.12 | 3.14 | 3.12 | 3.14 | 0.04 | 1.29% | 9,000 |
| Feb 3, 2025 | 3.18 | 3.18 | 3.08 | 3.10 | 0.02 | 0.65% | 1,700 |
| Jan 31, 2025 | 3.00 | 3.08 | 3.00 | 3.08 | 0.04 | 1.32% | 5,000 |
| Jan 30, 2025 | 3.02 | 3.04 | 3.00 | 3.04 | 0.04 | 1.33% | 1,500 |
| Jan 29, 2025 | 3.00 | 3.00 | 2.94 | 3.00 | 0.02 | 0.67% | 3,915 |
| Jan 28, 2025 | 2.94 | 2.98 | 2.94 | 2.98 | -0.02 | -0.67% | 6,992 |
| Jan 27, 2025 | 2.92 | 3.00 | 2.92 | 3.00 | 0.02 | 0.67% | 420 |
| Jan 24, 2025 | 3.00 | 3.00 | 2.94 | 2.98 | -0.10 | -3.25% | 2,203 |
| Jan 23, 2025 | 3.02 | 3.10 | 3.02 | 3.08 | -0.08 | -2.53% | 99 |
| Jan 22, 2025 | 3.16 | 3.16 | 3.16 | 3.16 | -0.06 | -1.86% | 10,349 |
| Jan 21, 2025 | 3.00 | 3.28 | 3.00 | 3.22 | 0.16 | 5.23% | 10,349 |
| Jan 20, 2025 | 3.00 | 3.06 | 3.00 | 3.06 | -0.04 | -1.29% | 1,200 |
| Jan 17, 2025 | 3.10 | 3.14 | 3.10 | 3.10 | 0.04 | 1.31% | 643 |
| Jan 16, 2025 | 3.06 | 3.06 | 3.06 | 3.06 | 0.00 | 0.00% | 884 |
| Jan 15, 2025 | 3.10 | 3.10 | 3.06 | 3.06 | 0.00 | 0.00% | 884 |
| Jan 14, 2025 | 3.06 | 3.06 | 3.06 | 3.06 | 0.00 | 0.00% | 1,830 |
| Jan 13, 2025 | 3.06 | 3.06 | 3.06 | 3.06 | -0.04 | -1.29% | 1,830 |
| Jan 10, 2025 | 3.08 | 3.10 | 3.08 | 3.10 | -0.10 | -3.13% | 1,830 |
| Jan 9, 2025 | 3.20 | 3.20 | 3.20 | 3.20 | 0.00 | 0.00% | 921 |
| Jan 8, 2025 | 3.20 | 3.20 | 3.20 | 3.20 | 0.00 | 0.00% | 921 |
| Jan 7, 2025 | 3.28 | 3.28 | 3.20 | 3.20 | 0.00 | 0.00% | 921 |
| Jan 6, 2025 | 3.20 | 3.20 | 3.20 | 3.20 | 0.00 | 0.00% | 1,116 |
| Jan 3, 2025 | 3.12 | 3.20 | 3.12 | 3.20 | 0.08 | 2.56% | 1,116 |
| Jan 2, 2025 | 3.06 | 3.12 | 3.06 | 3.12 | 0.06 | 1.96% | 900 |
| Dec 30, 2024 | 3.00 | 3.06 | 3.00 | 3.06 | -0.02 | -0.65% | 4,131 |