Serviceware SE (ETR:SJJ)
Germany · Delayed Price · Currency is EUR 13.90
+0.30 (2.21%)
Oct 23, 2026, 5:35 PM CEST
Serviceware SE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 13.50 | 13.90 | 13.50 | 13.90 | 13.90 | 2.21% | 14,750 |
| Oct 22, 2026 | 13.55 | 13.90 | 13.55 | 13.60 | 13.60 | - | 10,043 |
| Oct 21, 2026 | 13.30 | 13.60 | 13.30 | 13.60 | 13.60 | 1.49% | 3,204 |
| Oct 20, 2026 | 13.20 | 13.40 | 12.95 | 13.40 | 13.40 | 3.08% | 7,276 |
| Oct 19, 2026 | 13.10 | 13.25 | 13.00 | 13.00 | 13.00 | - | 20,915 |
| Oct 16, 2026 | 13.05 | 13.25 | 13.00 | 13.00 | 13.00 | 0.39% | 12,010 |
| Oct 15, 2026 | 12.95 | 13.20 | 12.85 | 12.95 | 12.95 | 0.78% | 4,266 |
| Oct 14, 2026 | 13.00 | 13.20 | 12.85 | 12.85 | 12.85 | -1.15% | 3,634 |
| Oct 13, 2026 | 13.00 | 13.15 | 12.85 | 13.00 | 13.00 | - | 37,955 |
| Oct 12, 2026 | 12.95 | 13.10 | 12.90 | 13.00 | 13.00 | - | 2,959 |
| Oct 9, 2026 | 12.85 | 13.15 | 12.85 | 13.00 | 13.00 | 1.96% | 2,520 |
| Oct 8, 2026 | 13.15 | 13.15 | 12.75 | 12.75 | 12.75 | -2.30% | 5,573 |
| Oct 7, 2026 | 12.95 | 13.25 | 12.95 | 13.05 | 13.05 | 0.77% | 6,148 |
| Oct 6, 2026 | 13.05 | 13.20 | 12.95 | 12.95 | 12.95 | -1.52% | 2,498 |
| Oct 5, 2026 | 12.90 | 13.20 | 12.90 | 13.15 | 13.15 | 1.94% | 2,468 |
| Oct 2, 2026 | 12.90 | 13.35 | 12.90 | 12.90 | 12.90 | -0.39% | 10,338 |
| Oct 1, 2026 | 12.90 | 13.05 | 12.65 | 12.95 | 12.95 | 0.78% | 35,422 |
| Sep 30, 2026 | 12.90 | 12.95 | 12.85 | 12.85 | 12.85 | - | 1,939 |
| Sep 29, 2026 | 12.95 | 13.00 | 12.85 | 12.85 | 12.85 | 0.78% | 1,815 |
| Sep 28, 2026 | 13.20 | 13.40 | 12.75 | 12.75 | 12.75 | -2.67% | 6,408 |
| Sep 25, 2026 | 12.95 | 13.35 | 12.95 | 13.10 | 13.10 | 1.55% | 2,746 |
| Sep 24, 2026 | 13.10 | 13.10 | 12.85 | 12.90 | 12.90 | -1.53% | 45,446 |
| Sep 23, 2026 | 12.95 | 13.10 | 12.85 | 13.10 | 13.10 | 1.95% | 10,900 |
| Sep 22, 2026 | 12.95 | 13.00 | 12.85 | 12.85 | 12.85 | -0.39% | 1,671 |
| Sep 21, 2026 | 12.90 | 13.05 | 12.85 | 12.90 | 12.90 | -0.77% | 1,985 |
| Sep 18, 2026 | 13.00 | 13.20 | 12.75 | 13.00 | 13.00 | - | 5,965 |
| Sep 17, 2026 | 12.85 | 13.25 | 12.70 | 13.00 | 13.00 | 1.56% | 10,435 |
| Sep 16, 2026 | 12.95 | 13.10 | 12.80 | 12.80 | 12.80 | -0.78% | 1,360 |
| Sep 15, 2026 | 12.95 | 13.15 | 12.90 | 12.90 | 12.90 | 0.39% | 1,193 |
| Sep 14, 2026 | 13.40 | 13.40 | 12.85 | 12.85 | 12.85 | -3.75% | 6,329 |
| Sep 11, 2026 | 13.45 | 13.75 | 13.35 | 13.35 | 13.35 | 0.38% | 3,814 |
| Sep 10, 2026 | 14.00 | 14.00 | 13.30 | 13.30 | 13.30 | -5.34% | 9,516 |
| Sep 9, 2026 | 14.05 | 14.20 | 14.05 | 14.05 | 14.05 | 0.36% | 527 |
| Sep 8, 2026 | 14.50 | 14.50 | 14.00 | 14.00 | 14.00 | -2.78% | 3,094 |
| Sep 7, 2026 | 14.45 | 14.60 | 14.35 | 14.40 | 14.40 | - | 1,563 |
| Sep 4, 2026 | 14.65 | 14.65 | 14.35 | 14.40 | 14.40 | - | 1,875 |
| Sep 3, 2026 | 14.55 | 14.55 | 14.40 | 14.40 | 14.40 | -0.35% | 762 |
| Sep 2, 2026 | 14.50 | 14.60 | 14.45 | 14.45 | 14.45 | 0.70% | 779 |
| Sep 1, 2026 | 14.60 | 14.60 | 14.35 | 14.35 | 14.35 | -1.71% | 969 |
| Aug 31, 2026 | 14.40 | 14.75 | 14.40 | 14.60 | 14.60 | -0.34% | 2,855 |
| Aug 28, 2026 | 15.00 | 15.00 | 14.65 | 14.65 | 14.65 | -1.35% | 2,030 |
| Aug 27, 2026 | 14.85 | 15.00 | 14.65 | 14.85 | 14.85 | - | 4,210 |
| Aug 26, 2026 | 14.90 | 15.00 | 14.65 | 14.85 | 14.85 | 1.02% | 3,857 |
| Aug 25, 2026 | 14.80 | 15.00 | 14.70 | 14.70 | 14.70 | 2.08% | 2,611 |
| Aug 24, 2026 | 14.60 | 14.90 | 14.40 | 14.40 | 14.40 | -2.04% | 3,891 |
| 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 |