Serviceware SE (ETR:SJJ)
Germany · Delayed Price · Currency is EUR 14.25
-0.20 (-1.38%)
Feb 18, 2026, 4:03 PM CET
Serviceware SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 17, 2026 | 14.10 | 14.45 | 14.10 | 14.45 | 14.45 | 2.85% | 1,996 |
| Feb 16, 2026 | 14.15 | 14.45 | 14.05 | 14.05 | 14.05 | - | 11,056 |
| Feb 13, 2026 | 13.90 | 14.05 | 13.85 | 14.05 | 14.05 | - | 7,722 |
| Feb 12, 2026 | 14.00 | 14.40 | 13.75 | 14.05 | 14.05 | 1.08% | 36,876 |
| Feb 11, 2026 | 14.65 | 14.85 | 13.80 | 13.90 | 13.90 | -5.76% | 36,067 |
| Feb 10, 2026 | 14.10 | 15.05 | 13.85 | 14.75 | 14.75 | 7.27% | 87,383 |
| Feb 9, 2026 | 16.00 | 16.00 | 13.75 | 13.75 | 13.75 | -12.70% | 73,382 |
| Feb 6, 2026 | 16.70 | 16.70 | 15.40 | 15.75 | 15.75 | -5.12% | 10,553 |
| Feb 5, 2026 | 16.60 | 16.70 | 16.40 | 16.60 | 16.60 | 0.30% | 2,967 |
| Feb 4, 2026 | 17.15 | 17.15 | 16.50 | 16.55 | 16.55 | -2.65% | 10,578 |
| Feb 3, 2026 | 18.30 | 18.30 | 17.00 | 17.00 | 17.00 | -5.03% | 7,814 |
| Feb 2, 2026 | 18.30 | 18.30 | 17.90 | 17.90 | 17.90 | -1.10% | 1,278 |
| Jan 30, 2026 | 18.30 | 18.30 | 18.00 | 18.10 | 18.10 | -0.55% | 2,390 |
| Jan 29, 2026 | 18.75 | 18.75 | 18.20 | 18.20 | 18.20 | -2.93% | 3,290 |
| Jan 28, 2026 | 18.85 | 19.00 | 18.75 | 18.75 | 18.75 | -0.53% | 3,812 |
| Jan 27, 2026 | 19.20 | 19.20 | 18.60 | 18.85 | 18.85 | -0.26% | 7,756 |
| Jan 26, 2026 | 17.60 | 19.00 | 17.60 | 18.90 | 18.90 | 8.00% | 20,883 |
| Jan 23, 2026 | 17.15 | 17.50 | 17.15 | 17.50 | 17.50 | 2.94% | 1,120 |
| Jan 22, 2026 | 17.05 | 17.10 | 16.80 | 17.00 | 17.00 | 0.29% | 2,527 |
| Jan 21, 2026 | 17.15 | 17.15 | 16.95 | 16.95 | 16.95 | -0.88% | 6,830 |
| Jan 20, 2026 | 17.40 | 17.50 | 17.05 | 17.10 | 17.10 | -2.84% | 761 |
| Jan 19, 2026 | 17.05 | 17.60 | 17.00 | 17.60 | 17.60 | 5.71% | 1,402 |
| Jan 16, 2026 | 17.70 | 17.75 | 16.65 | 16.65 | 16.65 | -4.58% | 4,533 |
| Jan 15, 2026 | 18.10 | 18.10 | 17.45 | 17.45 | 17.45 | -3.86% | 1,226 |
| Jan 14, 2026 | 18.45 | 18.45 | 18.15 | 18.15 | 18.15 | - | 1,797 |
| Jan 13, 2026 | 18.25 | 18.50 | 18.15 | 18.15 | 18.15 | -0.27% | 4,192 |
| Jan 12, 2026 | 18.25 | 18.25 | 18.20 | 18.20 | 18.20 | 0.55% | 270 |
| Jan 9, 2026 | 18.05 | 18.30 | 17.90 | 18.10 | 18.10 | -1.09% | 2,154 |
| Jan 8, 2026 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | 1.67% | - |
| Jan 7, 2026 | 18.65 | 18.65 | 18.00 | 18.00 | 18.00 | -3.74% | 6,522 |
| Jan 6, 2026 | 18.55 | 18.70 | 18.55 | 18.70 | 18.70 | - | 1,780 |
| Jan 5, 2026 | 18.70 | 18.70 | 18.55 | 18.70 | 18.70 | -1.06% | 685 |
| Jan 2, 2026 | 19.00 | 19.00 | 18.80 | 18.90 | 18.90 | 0.27% | 2,750 |
| Dec 30, 2025 | 18.90 | 18.90 | 18.80 | 18.85 | 18.85 | -0.26% | 1,511 |
| Dec 29, 2025 | 18.70 | 19.00 | 18.60 | 18.90 | 18.90 | 2.44% | 5,879 |
| Dec 23, 2025 | 17.40 | 18.45 | 16.95 | 18.45 | 18.45 | 6.03% | 3,250 |
| Dec 22, 2025 | 16.90 | 17.40 | 16.75 | 17.40 | 17.40 | 4.19% | 2,504 |
| Dec 19, 2025 | 17.85 | 18.20 | 16.70 | 16.70 | 16.70 | -6.44% | 14,454 |
| Dec 18, 2025 | 18.65 | 19.00 | 17.85 | 17.85 | 17.85 | -4.55% | 7,017 |
| Dec 17, 2025 | 17.50 | 19.00 | 17.50 | 18.70 | 18.70 | 7.47% | 4,544 |
| Dec 16, 2025 | 16.70 | 17.40 | 16.70 | 17.40 | 17.40 | 4.82% | 12,973 |
| Dec 15, 2025 | 16.35 | 16.65 | 16.20 | 16.60 | 16.60 | 2.47% | 650 |
| Dec 12, 2025 | 16.35 | 16.40 | 16.15 | 16.20 | 16.20 | -0.31% | 1,832 |
| Dec 11, 2025 | 16.10 | 16.50 | 16.10 | 16.25 | 16.25 | 0.62% | 16,866 |
| Dec 10, 2025 | 16.20 | 16.25 | 16.05 | 16.15 | 16.15 | - | 566 |
| Dec 9, 2025 | 16.30 | 16.30 | 16.10 | 16.15 | 16.15 | -2.42% | 5,094 |
| Dec 8, 2025 | 16.30 | 16.55 | 16.25 | 16.55 | 16.55 | 0.30% | 341 |
| Dec 5, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | 0.92% | - |
| Dec 4, 2025 | 16.50 | 16.50 | 16.35 | 16.35 | 16.35 | -2.39% | 1,251 |
| Dec 3, 2025 | 16.80 | 16.80 | 16.55 | 16.75 | 16.75 | -0.59% | 2,051 |