Serviceware SE (ETR:SJJ)
Germany · Delayed Price · Currency is EUR 14.70
+0.20 (1.38%)
Aug 21, 2026, 5:35 PM CET
Serviceware SE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 14.75 | 14.75 | 14.70 | 14.70 | 14.70 | 1.38% | 1,288 |
| Aug 20, 2026 | 14.65 | 14.65 | 14.40 | 14.50 | 14.50 | 0.69% | 2,756 |
| Aug 19, 2026 | 14.50 | 14.65 | 14.40 | 14.40 | 14.40 | -1.37% | 2,599 |
| Aug 18, 2026 | 14.65 | 14.75 | 14.50 | 14.60 | 14.60 | -2.34% | 5,031 |
| Aug 17, 2026 | 14.80 | 14.95 | 14.75 | 14.95 | 14.95 | 3.10% | 2,027 |
| Aug 14, 2026 | 14.70 | 15.00 | 14.50 | 14.50 | 14.50 | -1.36% | 2,673 |
| Aug 13, 2026 | 14.55 | 14.90 | 14.55 | 14.70 | 14.70 | 0.68% | 1,964 |
| Aug 12, 2026 | 14.95 | 14.95 | 14.60 | 14.60 | 14.60 | -1.35% | 3,723 |
| Aug 11, 2026 | 14.75 | 15.05 | 14.75 | 14.80 | 14.80 | -1.00% | 3,597 |
| Aug 10, 2026 | 14.70 | 14.95 | 14.60 | 14.95 | 14.95 | 1.36% | 2,825 |
| Aug 7, 2026 | 14.75 | 15.00 | 14.75 | 14.75 | 14.75 | -0.34% | 2,656 |
| Aug 6, 2026 | 14.90 | 15.00 | 14.80 | 14.80 | 14.80 | - | 4,512 |
| Aug 5, 2026 | 14.60 | 14.85 | 14.60 | 14.80 | 14.80 | 0.68% | 3,874 |
| Aug 4, 2026 | 14.90 | 15.00 | 14.50 | 14.70 | 14.70 | - | 3,482 |
| Aug 3, 2026 | 15.00 | 15.00 | 14.60 | 14.70 | 14.70 | -0.68% | 2,968 |
| 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 |