Serviceware SE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 25, 2026	10.85	11.00	10.85	11.00	11.00	2.80%	1,251
May 22, 2026	10.55	10.85	10.50	10.70	10.70	3.38%	10,626
May 21, 2026	10.60	10.65	10.30	10.35	10.35	-3.72%	2,138
May 20, 2026	11.00	11.00	10.60	10.75	10.75	-1.83%	1,039
May 19, 2026	11.05	11.10	10.90	10.95	10.95	-0.90%	6,790
May 18, 2026	10.85	11.05	10.50	11.05	11.05	1.38%	5,818
May 15, 2026	10.00	11.05	10.00	10.90	10.90	7.92%	15,255
May 14, 2026	10.10	10.90	10.10	10.10	10.10	-1.94%	6,147
May 13, 2026	11.75	11.75	10.30	10.30	10.30	-11.59%	43,579
May 12, 2026	11.70	11.75	11.65	11.65	11.65	0.43%	9
May 11, 2026	12.00	12.00	11.60	11.60	11.60	-3.33%	6,422
May 8, 2026	11.95	12.00	11.70	12.00	12.00	-1.23%	2,943
May 7, 2026	11.65	12.20	11.50	12.15	12.15	4.74%	14,766
May 6, 2026	11.85	11.85	11.60	11.60	11.60	-0.85%	1,986
May 5, 2026	11.70	11.90	11.60	11.70	11.70	-1.27%	4,178
May 4, 2026	11.75	11.85	11.75	11.85	11.85	-0.42%	230
Apr 30, 2026	11.85	11.90	11.65	11.90	11.90	1.28%	3,530
Apr 29, 2026	12.25	12.25	11.75	11.75	11.75	-4.47%	12,378
Apr 28, 2026	12.30	12.40	12.25	12.30	12.30	-0.81%	906
Apr 27, 2026	12.50	12.50	12.35	12.40	12.40	-0.40%	3,015
Apr 24, 2026	12.80	12.80	12.35	12.45	12.45	-2.35%	3,580
Apr 23, 2026	12.75	12.95	12.75	12.75	12.75	-0.78%	1,330
Apr 22, 2026	13.00	13.00	12.80	12.85	12.85	-1.91%	1,717
Apr 21, 2026	12.85	13.15	12.85	13.10	13.10	1.16%	284
Apr 20, 2026	13.40	13.40	12.85	12.95	12.95	0.39%	1,601
Apr 17, 2026	12.85	13.25	12.85	12.90	12.90	1.57%	21,434
Apr 16, 2026	12.50	12.80	12.50	12.70	12.70	2.01%	1,667
Apr 15, 2026	12.30	12.45	12.30	12.45	12.45	0.40%	243
Apr 14, 2026	12.40	12.55	12.05	12.40	12.40	-0.80%	2,703
Apr 13, 2026	12.20	12.85	12.20	12.50	12.50	2.46%	3,641
Apr 10, 2026	12.35	12.55	12.20	12.20	12.20	-2.01%	6,007
Apr 9, 2026	12.45	12.60	12.35	12.45	12.45	-0.80%	156
Apr 8, 2026	12.50	12.65	12.30	12.55	12.55	-1.18%	996
Apr 7, 2026	12.70	12.70	12.70	12.70	12.70	-	-
Apr 2, 2026	12.60	12.70	12.60	12.70	12.70	0.79%	342
Apr 1, 2026	12.50	12.80	12.50	12.60	12.60	-0.40%	1,552
Mar 31, 2026	12.30	12.70	12.30	12.65	12.65	2.43%	1,227
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