ServiceNow, Inc. (FRA:4S0)
Germany · Delayed Price · Currency is EUR 107.40
-1.20 (-1.10%)
Last updated: Aug 26, 2026, 6:00 PM CET
FRA:4S0 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 107.15 | 107.15 | 105.85 | 105.85 | - | -2.53% | 100 |
| Aug 25, 2026 | 109.35 | 109.65 | 107.70 | 108.60 | 108.60 | -1.67% | 711 |
| Aug 24, 2026 | 109.70 | 110.95 | 109.25 | 110.45 | 110.45 | 0.23% | 7,083 |
| Aug 21, 2026 | 111.00 | 112.10 | 109.45 | 110.20 | 110.20 | -0.90% | 1,098 |
| Aug 20, 2026 | 108.40 | 111.90 | 107.85 | 111.20 | 111.20 | 2.35% | 363 |
| Aug 19, 2026 | 102.65 | 110.10 | 101.05 | 108.65 | 108.65 | 5.23% | 517 |
| Aug 18, 2026 | 101.50 | 104.50 | 101.05 | 103.25 | 103.25 | 1.62% | 350 |
| Aug 17, 2026 | 106.20 | 106.45 | 101.60 | 101.60 | 101.60 | -5.49% | 1,150 |
| Aug 14, 2026 | 109.80 | 110.60 | 106.85 | 107.50 | 107.50 | -2.49% | 99 |
| Aug 13, 2026 | 108.15 | 110.25 | 105.85 | 110.25 | 110.25 | 2.08% | 731 |
| Aug 12, 2026 | 109.45 | 109.45 | 105.15 | 108.00 | 108.00 | -2.00% | 2,027 |
| Aug 11, 2026 | 109.25 | 111.35 | 109.10 | 110.20 | 110.20 | 0.32% | 1,480 |
| Aug 10, 2026 | 108.95 | 110.50 | 107.35 | 109.85 | 109.85 | 1.71% | 1,215 |
| Aug 7, 2026 | 104.15 | 108.65 | 103.95 | 108.00 | 108.00 | 6.40% | 3,519 |
| Aug 6, 2026 | 98.70 | 101.50 | 97.90 | 101.50 | 101.50 | 0.45% | 487 |
| Aug 5, 2026 | 101.70 | 103.75 | 100.15 | 101.05 | 101.05 | -1.22% | 1,671 |
| Aug 4, 2026 | 99.40 | 102.65 | 96.74 | 102.30 | 102.30 | 2.67% | 1,438 |
| Aug 3, 2026 | 97.46 | 103.45 | 97.04 | 99.64 | 99.64 | 3.32% | 4,779 |
| Jul 31, 2026 | 94.50 | 97.50 | 93.16 | 96.44 | 96.44 | 1.43% | 213 |
| Jul 30, 2026 | 102.00 | 102.00 | 93.90 | 95.08 | 95.08 | -5.72% | 2,501 |
| Jul 29, 2026 | 97.08 | 103.00 | 94.90 | 100.85 | 100.85 | 4.49% | 3,901 |
| Jul 28, 2026 | 93.50 | 98.16 | 93.20 | 96.52 | 96.52 | 4.14% | 2,506 |
| Jul 27, 2026 | 87.10 | 94.72 | 86.70 | 92.68 | 92.68 | 7.27% | 3,494 |
| Jul 24, 2026 | 81.44 | 86.50 | 81.12 | 86.40 | 86.40 | 7.01% | 4,871 |
| Jul 23, 2026 | 88.00 | 90.86 | 80.74 | 80.74 | 80.74 | -3.37% | 6,346 |
| Jul 22, 2026 | 90.38 | 90.38 | 83.24 | 83.56 | 83.56 | -6.28% | 1,765 |
| Jul 21, 2026 | 90.50 | 90.94 | 88.96 | 89.16 | 89.16 | -2.88% | 438 |
| Jul 20, 2026 | 89.84 | 91.84 | 86.32 | 91.80 | 91.80 | 1.93% | 1,227 |
| Jul 17, 2026 | 88.22 | 91.70 | 88.22 | 90.06 | 90.06 | -0.62% | 449 |
| Jul 16, 2026 | 91.38 | 93.24 | 87.26 | 90.62 | 90.62 | -0.57% | 833 |
| Jul 15, 2026 | 91.52 | 94.22 | 91.14 | 91.14 | 91.14 | -0.65% | 1,192 |
| Jul 14, 2026 | 96.06 | 96.06 | 89.36 | 91.74 | 91.74 | -5.68% | 2,823 |
| Jul 13, 2026 | 94.92 | 99.00 | 94.38 | 97.26 | 97.26 | 3.16% | 642 |
| Jul 10, 2026 | 95.46 | 97.08 | 93.62 | 94.28 | 94.28 | -0.86% | 1,497 |
| Jul 9, 2026 | 94.46 | 95.28 | 90.00 | 95.10 | 95.10 | 0.91% | 1,864 |
| Jul 8, 2026 | 96.14 | 96.48 | 92.66 | 94.24 | 94.24 | -2.44% | 939 |
| Jul 7, 2026 | 95.38 | 99.20 | 94.62 | 96.60 | 96.60 | 2.40% | 1,987 |
| Jul 6, 2026 | 92.98 | 96.62 | 91.30 | 94.34 | 94.34 | 2.95% | 2,040 |
| Jul 3, 2026 | 92.70 | 92.84 | 91.38 | 91.64 | 91.64 | -0.67% | 1,326 |
| Jul 2, 2026 | 93.34 | 94.62 | 90.74 | 92.26 | 92.26 | -0.80% | 5,337 |
| Jul 1, 2026 | 87.98 | 93.62 | 87.42 | 93.00 | 93.00 | 7.22% | 5,047 |
| Jun 30, 2026 | 87.90 | 88.42 | 85.00 | 86.74 | 86.74 | -0.39% | 2,301 |
| Jun 29, 2026 | 87.60 | 90.34 | 86.16 | 87.08 | 87.08 | 1.02% | 9,064 |
| Jun 26, 2026 | 78.58 | 86.20 | 78.58 | 86.20 | 86.20 | 9.31% | 1,799 |
| Jun 25, 2026 | 81.36 | 82.18 | 78.86 | 78.86 | 78.86 | -4.71% | 2,285 |
| Jun 24, 2026 | 85.48 | 85.48 | 82.38 | 82.76 | 82.76 | -1.92% | 1,378 |
| Jun 23, 2026 | 81.22 | 85.70 | 80.22 | 84.38 | 84.38 | 4.20% | 3,375 |
| Jun 22, 2026 | 82.96 | 85.16 | 80.00 | 80.98 | 80.98 | -3.96% | 3,026 |
| Jun 19, 2026 | 82.70 | 84.50 | 82.30 | 84.32 | 84.32 | 1.69% | 3,740 |
| Jun 18, 2026 | 83.70 | 84.56 | 80.92 | 82.92 | 82.92 | 0.17% | 3,480 |