Serviceware SE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 3, 2026	15.00	15.00	15.00	15.00	-	1.35%	1,146
Jul 31, 2026	15.00	15.00	14.80	14.80	14.80	-	4,074
Jul 30, 2026	14.80	14.85	14.45	14.80	14.80	-	6,595
Jul 29, 2026	15.00	15.00	14.80	14.80	14.80	-1.00%	2,582
Jul 28, 2026	14.80	15.15	14.70	14.95	14.95	2.75%	37,843
Jul 27, 2026	14.50	14.85	14.50	14.55	14.55	-	4,182
Jul 24, 2026	14.45	14.70	14.45	14.55	14.55	2.46%	5,443
Jul 23, 2026	14.40	14.40	14.20	14.20	14.20	-0.35%	2,611
Jul 22, 2026	14.40	14.40	14.25	14.25	14.25	-1.04%	2,934
Jul 21, 2026	14.20	14.40	14.20	14.40	14.40	2.49%	2,247
Jul 20, 2026	14.00	14.40	14.00	14.05	14.05	-	5,960
Jul 17, 2026	14.00	14.25	13.60	14.05	14.05	-2.09%	6,772
Jul 16, 2026	14.20	14.45	14.20	14.35	14.35	1.77%	3,605
Jul 15, 2026	13.90	14.15	13.80	14.10	14.10	1.81%	4,809
Jul 14, 2026	13.30	13.85	13.30	13.85	13.85	4.14%	3,725
Jul 13, 2026	13.00	13.30	13.00	13.30	13.30	2.31%	3,075
Jul 10, 2026	12.95	13.25	12.80	13.00	13.00	-0.76%	10,060
Jul 9, 2026	13.10	13.35	12.70	13.10	13.10	0.77%	39,226
Jul 8, 2026	12.60	13.00	12.60	13.00	13.00	0.78%	3,908
Jul 7, 2026	13.00	13.05	12.85	12.90	12.90	-	4,786
Jul 6, 2026	13.15	13.15	12.80	12.90	12.90	-1.90%	3,835
Jul 3, 2026	13.15	13.15	12.85	13.15	13.15	1.15%	11,219
Jul 2, 2026	13.20	13.60	13.00	13.00	13.00	-	4,966
Jul 1, 2026	13.20	13.20	13.00	13.00	13.00	-1.52%	2,629
Jun 30, 2026	13.30	13.35	13.10	13.20	13.20	-0.75%	2,254
Jun 29, 2026	13.25	13.30	13.15	13.30	13.30	0.38%	1,849
Jun 26, 2026	13.00	13.25	13.00	13.25	13.25	1.92%	3,790
Jun 25, 2026	12.85	13.00	12.70	13.00	13.00	1.96%	3,950
Jun 24, 2026	12.80	12.80	12.55	12.75	12.75	0.79%	6,878
Jun 23, 2026	13.00	13.05	12.55	12.65	12.65	-3.80%	8,760
Jun 22, 2026	12.55	13.15	12.55	13.15	13.15	3.14%	2,113
Jun 19, 2026	12.80	12.95	12.65	12.75	12.75	1.19%	2,894
Jun 18, 2026	12.85	12.85	12.50	12.60	12.60	-1.95%	6,924
Jun 17, 2026	12.40	12.85	12.20	12.85	12.85	4.90%	5,563
Jun 16, 2026	12.10	12.60	12.10	12.25	12.25	-0.41%	5,826
Jun 15, 2026	12.60	12.60	12.15	12.30	12.30	-0.40%	4,000
Jun 12, 2026	13.00	13.00	12.15	12.35	12.35	-3.89%	15,944
Jun 11, 2026	12.95	13.00	12.80	12.85	12.85	-1.15%	3,110
Jun 10, 2026	13.50	13.60	12.70	13.00	13.00	-4.06%	10,956
Jun 9, 2026	13.00	13.55	13.00	13.55	13.55	5.04%	7,843
Jun 8, 2026	12.70	12.90	12.65	12.90	12.90	3.61%	5,970
Jun 5, 2026	12.40	12.75	12.25	12.45	12.45	-	9,837
Jun 4, 2026	12.25	12.55	12.20	12.45	12.45	2.47%	7,683
Jun 3, 2026	12.40	12.40	12.05	12.15	12.15	-2.80%	4,651
Jun 2, 2026	12.80	12.80	12.50	12.50	12.50	-1.96%	4,570
Jun 1, 2026	11.25	12.75	11.25	12.75	12.75	13.33%	25,074
May 29, 2026	11.00	11.25	10.80	11.25	11.25	2.27%	24,807
May 28, 2026	11.00	11.05	10.85	11.00	11.00	-0.45%	1,740
May 27, 2026	10.80	11.25	10.80	11.05	11.05	0.91%	18,586
May 26, 2026	11.05	11.40	10.85	10.95	10.95	-0.45%	5,513