Serviceware SE (ETR:SJJ)
Germany · Delayed Price · Currency is EUR 18.20
0.00 (0.00%)
Aug 6, 2025, 5:36 PM CET
Serviceware SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 6, 2025 | 18.20 | 18.20 | 17.75 | 18.20 | 18.20 | - | 2,826 |
| Aug 5, 2025 | 17.60 | 18.20 | 17.55 | 18.20 | 18.20 | 7.69% | 4,239 |
| Aug 4, 2025 | 17.10 | 17.15 | 16.85 | 16.90 | 16.90 | -0.88% | 2,786 |
| Aug 1, 2025 | 17.45 | 17.60 | 17.00 | 17.05 | 17.05 | -5.28% | 6,304 |
| Jul 31, 2025 | 17.80 | 18.00 | 17.75 | 18.00 | 18.00 | - | 754 |
| Jul 30, 2025 | 17.80 | 18.15 | 17.80 | 18.00 | 18.00 | 0.28% | 5,392 |
| Jul 29, 2025 | 17.95 | 17.95 | 17.90 | 17.95 | 17.95 | 0.56% | 640 |
| Jul 28, 2025 | 17.85 | 18.45 | 17.80 | 17.85 | 17.85 | -0.28% | 19,486 |
| Jul 25, 2025 | 17.80 | 18.15 | 17.70 | 17.90 | 17.90 | 0.85% | 6,629 |
| Jul 24, 2025 | 17.65 | 17.75 | 17.35 | 17.75 | 17.75 | 0.28% | 9,186 |
| Jul 23, 2025 | 17.90 | 18.15 | 17.70 | 17.70 | 17.70 | -0.28% | 3,604 |
| Jul 22, 2025 | 18.25 | 18.25 | 17.75 | 17.75 | 17.75 | -2.47% | 1,436 |
| Jul 21, 2025 | 17.80 | 18.30 | 17.80 | 18.20 | 18.20 | 2.25% | 4,494 |
| Jul 18, 2025 | 17.45 | 17.80 | 17.45 | 17.80 | 17.80 | 2.01% | 8,120 |
| Jul 17, 2025 | 16.30 | 17.50 | 15.90 | 17.45 | 17.45 | 8.39% | 14,300 |
| Jul 16, 2025 | 16.05 | 16.30 | 16.00 | 16.10 | 16.10 | - | 7,243 |
| Jul 15, 2025 | 16.10 | 16.35 | 15.90 | 16.10 | 16.10 | 1.58% | 11,657 |
| Jul 14, 2025 | 16.10 | 16.40 | 15.85 | 15.85 | 15.85 | -1.25% | 4,406 |
| Jul 11, 2025 | 16.30 | 16.30 | 16.05 | 16.05 | 16.05 | -2.43% | 1,865 |
| Jul 10, 2025 | 16.50 | 16.60 | 16.45 | 16.45 | 16.45 | 0.61% | 1,691 |
| Jul 9, 2025 | 16.25 | 16.45 | 16.10 | 16.35 | 16.35 | 0.62% | 889 |
| Jul 8, 2025 | 16.65 | 17.00 | 16.25 | 16.25 | 16.25 | -4.97% | 5,281 |
| Jul 7, 2025 | 16.45 | 17.10 | 16.40 | 17.10 | 17.10 | 2.40% | 1,094 |
| Jul 4, 2025 | 16.75 | 16.75 | 16.70 | 16.70 | 16.70 | 1.21% | 300 |
| Jul 3, 2025 | 16.75 | 16.75 | 16.35 | 16.50 | 16.50 | -2.37% | 5,066 |
| Jul 2, 2025 | 17.00 | 17.00 | 16.90 | 16.90 | 16.90 | 0.60% | 48 |
| Jul 1, 2025 | 17.60 | 17.75 | 16.80 | 16.80 | 16.80 | -4.55% | 9,111 |
| Jun 30, 2025 | 18.35 | 18.35 | 17.60 | 17.60 | 17.60 | -1.68% | 7,687 |
| Jun 27, 2025 | 16.75 | 18.00 | 16.70 | 17.90 | 17.90 | 7.83% | 2,430 |
| Jun 26, 2025 | 16.10 | 16.60 | 15.95 | 16.60 | 16.60 | 5.40% | 2,924 |
| Jun 25, 2025 | 16.80 | 16.85 | 15.75 | 15.75 | 15.75 | -5.69% | 3,416 |
| Jun 24, 2025 | 16.95 | 17.20 | 16.30 | 16.70 | 16.70 | 1.52% | 4,181 |
| Jun 23, 2025 | 16.05 | 16.80 | 16.05 | 16.45 | 16.45 | 0.30% | 11,790 |
| Jun 20, 2025 | 15.25 | 16.40 | 15.25 | 16.40 | 16.40 | 7.89% | 13,471 |
| Jun 19, 2025 | 15.25 | 15.25 | 15.20 | 15.20 | 15.20 | 0.66% | 150 |
| Jun 18, 2025 | 14.90 | 15.10 | 14.90 | 15.10 | 15.10 | 1.34% | 1,268 |
| Jun 17, 2025 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | -0.67% | 2,841 |
| Jun 16, 2025 | 15.25 | 15.30 | 15.00 | 15.00 | 15.00 | -0.99% | 2,841 |
| Jun 13, 2025 | 15.15 | 15.15 | 15.15 | 15.15 | 15.15 | - | 913 |
| Jun 12, 2025 | 15.15 | 15.15 | 15.15 | 15.15 | 15.15 | - | 149 |
| Jun 11, 2025 | 14.90 | 15.15 | 14.90 | 15.15 | 15.15 | 0.33% | 11,386 |
| Jun 10, 2025 | 15.05 | 15.15 | 15.05 | 15.10 | 15.10 | -0.33% | 406 |
| Jun 9, 2025 | 14.80 | 15.15 | 14.80 | 15.15 | 15.15 | 1.00% | 549 |
| Jun 6, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - | 975 |
| Jun 5, 2025 | 15.30 | 15.30 | 14.95 | 15.00 | 15.00 | -1.96% | 975 |
| Jun 4, 2025 | 15.40 | 15.40 | 15.00 | 15.30 | 15.30 | 1.32% | 54,278 |
| Jun 3, 2025 | 15.20 | 15.20 | 15.10 | 15.10 | 15.10 | -0.66% | 1,249 |
| Jun 2, 2025 | 15.10 | 15.35 | 15.10 | 15.20 | 15.20 | 3.05% | 5,613 |
| May 30, 2025 | 14.90 | 15.00 | 14.75 | 14.75 | 14.75 | -2.32% | 481 |
| May 29, 2025 | 15.00 | 15.10 | 15.00 | 15.10 | 15.10 | 1.34% | 8,096 |