Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Paris - Delayed Quote EUR

74SOFTWARE (74SW.PA)

Compare
30.40
0.00
(0.00%)
At close: April 17 at 5:35:21 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 17, 202530.3030.5030.3030.4030.402,102
Apr 16, 202530.4030.5030.3030.4030.401,189
Apr 15, 202530.2030.5030.2030.4030.405,808
Apr 14, 202530.2030.5030.1030.2030.202,356
Apr 11, 202530.3030.3030.0030.2030.201,265
Apr 10, 202530.5030.6030.2030.3030.306,531
Apr 9, 202530.4030.5029.9030.4030.406,780
Apr 8, 202530.2030.3029.6030.3030.309,710
Apr 7, 202531.6031.6029.5030.2030.2010,805
Apr 4, 202531.8032.0031.8031.8031.802,653
Apr 3, 202531.3031.9031.1031.8031.802,424
Apr 2, 202531.8032.0031.4031.8031.808,486
Apr 1, 202531.0031.9031.0031.9031.907,298
Mar 31, 202531.3031.5030.8031.2031.2059,170
Mar 28, 202531.6031.8031.0031.3031.302,161
Mar 27, 202532.0032.0030.4031.6031.607,034
Mar 26, 202532.0032.0031.9032.0032.004,874
Mar 25, 202531.5031.9031.5031.9031.902,610
Mar 24, 202531.9032.0031.3031.5031.5015,083
Mar 21, 202532.2032.2031.8032.0032.00839
Mar 20, 202531.9032.2031.8032.2032.20124,083
Mar 19, 202530.5032.0030.3032.0032.007,454
Mar 18, 202530.7030.9030.4030.5030.501,936
Mar 17, 202530.9031.0030.6030.8030.802,554
Mar 14, 202530.9031.0030.8031.0031.004,436
Mar 13, 202530.6030.9030.5030.9030.903,143
Mar 12, 202530.3030.9030.3030.7030.701,462
Mar 11, 202530.4030.4030.0030.4030.401,405
Mar 10, 202530.0030.4029.8030.4030.403,395
Mar 7, 202529.7030.2029.7030.2030.2017,596
Mar 6, 202529.5029.6029.3029.6029.601,950
Mar 5, 202529.4029.8029.3029.6029.6033,412
Mar 4, 202529.3029.4029.0029.3029.301,601
Mar 3, 202529.2029.4028.9029.4029.4012,903
Feb 28, 202529.3029.4028.2029.2029.202,850
Feb 27, 202528.5029.2027.8028.6028.604,735
Feb 26, 202527.7028.2027.7028.2028.201,518
Feb 25, 202527.7027.8027.5027.8027.802,312
Feb 24, 202527.8027.8027.2027.7027.702,309
Feb 21, 202527.7027.8027.6027.7027.70752
Feb 20, 202527.7027.8027.6027.6027.60852
Feb 19, 202527.7027.8027.6027.7027.702,291
Feb 18, 202527.6027.8027.6027.7027.70986
Feb 17, 202527.5027.6027.1027.6027.601,930
Feb 14, 202527.7027.7027.5027.6027.60937
Feb 13, 202527.7027.8027.4027.7027.701,064
Feb 12, 202527.5027.7027.4027.6027.60720
Feb 11, 202527.5027.6027.5027.5027.50447
Feb 10, 202527.5027.6027.5027.5027.50467
Feb 7, 202527.4027.5027.4027.5027.50147
Feb 6, 202527.1027.3027.0027.3027.301,391
Feb 5, 202527.1027.4027.1027.3027.30852
Feb 4, 202527.2027.5027.2027.3027.30246
Feb 3, 202527.1027.2027.1027.1027.10420
Jan 31, 202527.2027.3026.9027.2027.20903
Jan 30, 202526.8027.2026.8027.1027.10400
Jan 29, 202526.5026.8026.5026.8026.801,278
Jan 28, 202526.5026.6025.8026.5026.501,952
Jan 27, 202525.2026.5023.6026.5026.5010,818
Jan 24, 202526.8027.0026.7026.7026.70189
Jan 23, 202526.8027.0026.7026.7026.701,052
Jan 22, 202527.0027.0026.8026.8026.80582
Jan 21, 202526.9027.0026.7027.0027.001,498
Jan 20, 202527.1027.1026.9027.1027.10280
Jan 17, 202527.3027.4026.9027.1027.101,290
Jan 16, 202527.4027.4027.0027.3027.302,773
Jan 15, 202527.0027.3027.0027.3027.301,068
Jan 14, 202527.0027.1026.6027.0027.001,306
Jan 13, 202527.0027.1026.9027.0027.001,140
Jan 10, 202527.2027.2027.0027.0027.001,392
Jan 9, 202526.9027.2026.7027.2027.20934
Jan 8, 202527.0027.0026.8026.8026.80248
Jan 7, 202526.8027.0026.7027.0027.001,008
Jan 6, 202526.6026.9026.4026.8026.80624
Jan 3, 202526.4026.9026.4026.8026.80845
Jan 2, 202527.1027.1026.5026.5026.501,880
Dec 31, 202427.4027.6027.4027.6027.60879
Dec 30, 202427.2027.3027.2027.2027.201,050
Dec 27, 202427.5027.5027.0027.0027.003,206
Dec 24, 202427.0027.3026.7027.3027.30366
Dec 23, 202427.0027.1026.7027.1027.10337
Dec 20, 202427.2027.2026.5027.1027.104,897
Dec 19, 202427.5027.5026.9027.5027.501,916
Dec 18, 202427.8027.9027.3027.8027.802,314
Dec 17, 202427.6027.9027.6027.9027.902,088
Dec 16, 202428.0028.0027.6027.7027.704,667
Dec 13, 202427.4027.8027.3027.8027.804,578
Dec 12, 202427.5027.7026.9027.2027.201,909
Dec 11, 202427.4027.4027.4027.4027.40-
Dec 10, 202427.6027.6027.4027.4027.40229
Dec 9, 202427.1027.8027.1027.6027.602,890
Dec 6, 202427.2027.2027.1027.2027.20169
Dec 5, 202427.5027.5026.6027.3027.302,280
Dec 4, 202427.3027.6027.0027.5027.504,452
Dec 3, 202427.5027.5027.4027.4027.40268
Dec 2, 202427.0027.6026.9027.6027.602,272
Nov 29, 202427.4027.6027.1027.2027.20426
Nov 28, 202427.6027.6027.3027.4027.40410
Nov 27, 202427.6027.6027.5027.5027.50204
Nov 26, 202427.2027.6027.2027.6027.601,117
Nov 25, 202427.6027.6027.1027.2027.201,563
Nov 22, 202427.9027.9027.7027.7027.70233
Nov 21, 202427.6028.0027.6027.9027.901,341
Nov 20, 202427.8027.9027.7027.9027.90792
Nov 19, 202427.7027.8027.5027.8027.80829
Nov 18, 202427.5027.7027.5027.7027.70697
Nov 15, 202427.6027.7027.2027.5027.502,980
Nov 14, 202427.6027.7027.3027.7027.701,496
Nov 13, 202427.6027.8027.2027.6027.604,963
Nov 12, 202427.5027.8027.5027.7027.701,372
Nov 11, 202427.5027.5025.4027.5027.503,783
Nov 8, 202428.0028.0027.5027.5027.502,359
Nov 7, 202428.0028.0027.8028.0028.00969
Nov 6, 202428.1028.1027.7027.9027.901,945
Nov 5, 202428.0028.2027.9028.1028.10494
Nov 4, 202427.7028.1027.6028.0028.00859
Nov 1, 202427.9028.0027.8027.8027.801,012
Oct 31, 202427.9027.9027.7027.8027.80582
Oct 30, 202427.9028.0027.7027.8027.80836
Oct 29, 202427.6027.9027.4027.8027.801,711
Oct 28, 202426.9028.2026.8027.7027.703,532
Oct 25, 202426.5027.0026.5027.0027.001,763
Oct 24, 202425.5026.8025.5026.6026.604,903
Oct 23, 202424.9026.0024.6026.0026.001,785
Oct 22, 202424.5025.3024.5024.9024.906,551
Oct 21, 202424.5024.9024.5024.6024.609,400
Oct 18, 202424.5024.6024.3024.3024.301,062
Oct 17, 202424.8024.8024.5024.5024.505,206
Oct 16, 202424.9025.0024.6024.8024.8014,750
Oct 15, 202424.9025.0024.8024.8024.805,118
Oct 14, 202424.9025.0024.8024.9024.901,301
Oct 11, 202424.9024.9024.8024.8024.80586
Oct 10, 202424.9024.9024.8024.9024.90500
Oct 9, 202424.5024.9024.5024.9024.90454
Oct 8, 202424.2024.6024.2024.6024.60739
Oct 7, 202424.2024.3024.2024.3024.30612
Oct 4, 202423.9024.3023.9024.2024.201,188
Oct 3, 202423.6024.0023.6023.9023.901,292
Oct 2, 202423.9023.9023.5023.6023.601,090
Oct 1, 202423.7024.0023.7023.9023.901,310
Sep 30, 202423.6024.0023.5023.8023.801,503
Sep 27, 202424.0024.0023.6023.6023.60997
Sep 26, 202423.8024.0023.8024.0024.00735
Sep 25, 202423.7023.9023.6023.9023.901,522
Sep 24, 202423.9023.9023.7023.8023.801,047
Sep 23, 202423.5024.2023.5023.9023.901,339
Sep 20, 202423.6023.7023.5023.6023.60663
Sep 19, 202423.1023.7023.1023.7023.702,069
Sep 18, 202423.0023.1023.0023.1023.10256
Sep 17, 202422.8023.1022.7023.1023.101,395
Sep 16, 202422.8022.8022.7022.8022.80280
Sep 13, 202422.6022.8022.6022.8022.8019,471
Sep 12, 202422.7022.7022.6022.6022.60333
Sep 11, 202422.8022.8022.6022.8022.80232
Sep 10, 202422.9022.9022.6022.7022.70801
Sep 9, 202423.0023.0022.8022.9022.90436
Sep 6, 202422.6022.9022.6022.9022.9016,509
Sep 5, 202422.5022.7022.5022.7022.705,295
Sep 4, 202423.1023.1022.2022.5022.5010,892
Sep 3, 202423.0023.2022.9023.2023.209,315
Sep 2, 202423.0023.1022.8023.0023.001,745
Aug 30, 202422.4023.0022.4023.0023.001,665
Aug 29, 202422.6022.7022.0022.5022.506,009
Aug 28, 202422.9023.0022.7022.9022.907,684
Aug 27, 202423.3023.3022.7023.0023.002,773
Aug 26, 202423.0024.3023.0023.3023.304,217
Aug 23, 202422.6022.9022.2022.9022.907,029
Aug 22, 202422.8022.8022.4022.7022.703,478
Aug 21, 202421.7023.2021.7022.6022.603,489
Aug 20, 202422.0022.0021.7021.8021.803,923
Aug 19, 202422.4022.4021.8022.2022.201,387
Aug 16, 202421.9022.8021.9022.4022.401,184
Aug 15, 202421.9022.5021.6021.8021.809,211
Aug 14, 202421.4022.0021.1021.9021.904,631
Aug 13, 202421.5021.5020.8021.5021.5031,890
Aug 12, 202421.1021.6021.1021.5021.507,842
Aug 9, 202420.9021.2020.8021.1021.102,210
Aug 8, 202420.9021.1020.7020.8020.80782
Aug 7, 202421.1021.1020.8020.8020.802,195
Aug 6, 202421.0021.1020.5021.0021.005,120
Aug 5, 202421.3021.3020.2020.9020.903,241
Aug 2, 202421.0021.2020.8021.2021.203,449
Aug 1, 202421.0021.5020.9021.0021.004,052
Jul 31, 202421.2021.5020.5021.5021.5022,297
Jul 30, 202422.3023.3021.2021.3021.3011,180
Jul 29, 202421.6022.4020.8022.4022.403,498
Jul 26, 202422.4023.9020.5022.0022.0010,455
Jul 25, 202423.5023.5020.0021.6021.604,409
Jul 24, 202424.5024.5024.5024.5024.5081
Jul 23, 202424.3024.5723.7724.3924.397,982
Jul 22, 202424.3924.3923.9524.3924.391,666
Jul 19, 202425.1925.1923.4224.3924.394,507
Jul 18, 202425.2825.3725.2825.3725.37392
Jul 17, 202425.7225.7225.0125.2825.282,540
Jul 16, 202425.9025.9025.3725.7225.72607
Jul 15, 202429.2029.5029.2029.3029.301,205
Jul 12, 202428.6030.0028.6029.0029.005,865
Jul 11, 202428.4028.6028.4028.6028.601,769
Jul 10, 202428.1028.4028.0028.3028.301,375
Jul 9, 202428.4028.6028.1028.4028.404,006
Jul 8, 202428.0028.4028.0028.4028.401,796
Jul 5, 202428.5028.5028.0028.0028.003,805
Jul 4, 202427.5028.5027.5028.5028.502,100
Jul 3, 202426.9028.1026.9027.5027.502,799
Jul 2, 202426.4027.0026.3026.9026.901,022
Jul 1, 202426.3026.3026.2026.3026.30353
Jun 28, 202426.1026.3026.1026.2026.201,592
Jun 27, 202425.9026.0025.8026.0026.001,180
Jun 26, 202426.1026.3025.8025.9025.903,502
Jun 25, 202425.2026.5025.2026.0026.007,561
Jun 24, 202424.9025.1024.9025.1025.1038,334
Jun 21, 202425.0025.2024.9025.0025.005,901
Jun 20, 202425.6025.8025.3025.6025.604,701
Jun 19, 202425.0025.5025.0025.5025.507,844
Jun 18, 202425.1025.1025.0025.0025.00135,348
Jun 17, 202425.2025.2024.9025.1025.103,183
Jun 14, 202425.2025.2024.9025.0025.001,893
Jun 13, 202425.0025.2025.0025.2025.2048,951
Jun 12, 202424.9025.2024.9025.0025.001,929
Jun 11, 202424.9025.2024.9025.2025.205,308
Jun 10, 202425.0025.0024.9025.0025.002,338
Jun 7, 202424.8025.4024.8025.0025.0011,861
Jun 6, 202424.6025.0024.6024.6024.602,893
Jun 5, 202424.4024.5024.3024.5024.5019,597
Jun 4, 202424.4024.5024.1024.1024.101,856
Jun 3, 202424.5024.5024.1024.2024.202,567
May 31, 202424.5024.6024.5024.5024.50979
May 30, 202424.4024.4024.3024.4024.401,696
May 29, 202423.8024.9023.8024.3024.3014,971
May 28, 202423.5023.8023.5023.8023.80911
May 27, 202423.6023.7023.5023.5023.50928
May 24, 202423.9024.1023.5023.6023.603,923
May 23, 202424.3024.5023.7024.1024.103,495
May 22, 202424.5024.7024.5024.7024.701,324
May 21, 202424.7024.7024.5024.7024.701,440
May 20, 202424.2024.8024.0024.8024.802,372
May 17, 202424.7024.8024.5024.7024.701,851
May 16, 202424.5024.7024.3024.7024.701,448
May 15, 202424.7024.7024.5024.7024.701,904
May 14, 202425.0025.0024.2024.7024.702,834
May 13, 202424.8025.0024.8025.0025.002,395
May 10, 202424.6024.8024.5024.8024.801,762
May 9, 202424.7024.7024.4024.7024.701,826
May 8, 202424.6024.8024.1024.5024.502,276
May 7, 202424.7024.8024.6024.8024.803,843
May 6, 202424.8024.8024.4024.7024.701,848
May 3, 202424.8024.8024.1024.6024.602,652
May 2, 202425.0025.0024.6024.8024.802,550
Apr 30, 202425.0025.1024.9025.0025.001,960
Apr 29, 202425.0025.0024.7025.0025.002,875
Apr 26, 202424.9025.0024.8024.9024.903,077
Apr 25, 202425.5025.6024.1025.0025.0014,464
Apr 24, 202425.6025.6025.4025.5025.501,475
Apr 23, 202425.6025.7025.5025.6025.601,452
Apr 22, 202425.4025.6025.4025.6025.60294
Apr 19, 202425.9026.0025.3025.5025.509,790
Apr 18, 202426.0026.0025.8025.9025.901,381
Apr 17, 202425.9026.0025.9026.0026.00679

Related Tickers

IDOX.L IDOX plc
53.60
+0.75%
 
SMCRT.OL SmartCraft ASA
26.80
+1.52%
 
HYSG.BR Hybrid Software Group PLC
3.7485
+7.10%
 
APTD.L Aptitude Software Group plc
262.00
-2.24%
 
RUL.AX RPMGlobal Holdings Limited
2.5500
+2.00%
 
ACSO.L accesso Technology Group plc
426.00
-2.07%
 
HSN.AX Hansen Technologies Limited
5.04
0.00%
 
DASTY Dassault Systèmes SE
37.37
-0.82%
 
DCBO Docebo Inc.
29.18
+0.07%
 
PCOR Procore Technologies, Inc.
58.35
-2.52%