Serviceware SE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 31, 2026	12.30	12.60	12.30	12.60	-	2.02%	827
Mar 30, 2026	12.40	12.50	12.15	12.35	12.35	-1.20%	3,357
Mar 27, 2026	12.25	12.65	12.25	12.50	12.50	2.46%	4,928
Mar 26, 2026	12.25	12.40	12.05	12.20	12.20	0.83%	6,861
Mar 25, 2026	12.85	12.90	12.00	12.10	12.10	-6.20%	6,368
Mar 24, 2026	12.75	12.90	12.50	12.90	12.90	-0.77%	1,911
Mar 23, 2026	12.60	13.20	12.60	13.00	13.00	0.78%	2,125
Mar 20, 2026	12.90	12.95	12.75	12.90	12.90	-0.77%	604
Mar 19, 2026	12.90	13.00	12.90	13.00	13.00	-	1,371
Mar 18, 2026	12.90	13.00	12.90	13.00	13.00	-0.38%	4,913
Mar 17, 2026	13.00	13.15	12.90	13.05	13.05	-	422
Mar 16, 2026	13.45	13.45	12.90	13.05	13.05	-2.97%	12,062
Mar 13, 2026	13.50	13.50	13.45	13.45	13.45	1.51%	32
Mar 12, 2026	13.35	13.35	13.25	13.25	13.25	1.15%	750
Mar 11, 2026	13.00	13.10	13.00	13.10	13.10	-0.38%	1,641
Mar 10, 2026	13.20	13.20	12.95	13.15	13.15	0.77%	12,573
Mar 9, 2026	13.00	13.20	13.00	13.05	13.05	-1.14%	4,888
Mar 6, 2026	13.30	13.35	13.00	13.20	13.20	-1.12%	6,500
Mar 5, 2026	13.00	13.45	12.90	13.35	13.35	3.49%	30,809
Mar 4, 2026	13.85	13.85	12.90	12.90	12.90	-6.52%	13,065
Mar 3, 2026	14.00	14.05	13.75	13.80	13.80	-	7,615
Mar 2, 2026	13.95	14.00	13.80	13.80	13.80	-1.43%	1,706
Feb 27, 2026	14.00	14.10	13.90	14.00	14.00	-0.71%	4,558
Feb 26, 2026	14.10	14.15	13.95	14.10	14.10	-	2,824
Feb 25, 2026	14.35	14.35	14.05	14.10	14.10	-0.70%	1,502
Feb 24, 2026	14.75	14.80	14.10	14.20	14.20	-2.41%	9,948
Feb 23, 2026	14.50	15.15	14.20	14.55	14.55	0.69%	17,643
Feb 20, 2026	14.05	14.65	14.05	14.45	14.45	1.76%	10,110
Feb 19, 2026	14.20	14.20	14.20	14.20	14.20	-	586
Feb 18, 2026	14.20	14.25	14.00	14.20	14.20	-1.73%	3,412
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