ServiceNow, Inc. (FRA:4S0)
Germany · Delayed Price · Currency is EUR 132.85
+7.75 (6.20%)
Last updated: Oct 15, 2026, 9:55 PM CET
FRA:4S0 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2026 | 124.95 | 132.85 | 123.10 | 132.85 | 132.85 | 6.20% | 714 |
| Oct 14, 2026 | 124.95 | 127.95 | 124.45 | 125.10 | 125.10 | 1.21% | 905 |
| Oct 13, 2026 | 126.20 | 127.60 | 123.60 | 123.60 | 123.60 | -1.36% | 335 |
| Oct 12, 2026 | 126.15 | 130.05 | 125.30 | 125.30 | 125.30 | -0.16% | 1,200 |
| Oct 9, 2026 | 123.85 | 126.55 | 123.85 | 125.50 | 125.50 | 0.84% | 950 |
| Oct 8, 2026 | 122.80 | 127.00 | 121.80 | 124.45 | 124.45 | 0.93% | 604 |
| Oct 7, 2026 | 122.40 | 124.65 | 122.40 | 123.30 | 123.30 | 0.53% | 1,322 |
| Oct 6, 2026 | 121.65 | 123.45 | 121.25 | 122.65 | 122.65 | 1.28% | 502 |
| Oct 5, 2026 | 119.85 | 121.55 | 119.80 | 121.10 | 121.10 | 2.06% | 495 |
| Oct 2, 2026 | 122.40 | 122.75 | 118.65 | 118.65 | 118.65 | -3.30% | 744 |
| Oct 1, 2026 | 117.80 | 123.15 | 117.65 | 122.70 | 122.70 | 3.54% | 491 |
| Sep 30, 2026 | 114.55 | 118.75 | 114.10 | 118.50 | 118.50 | 3.45% | 598 |
| Sep 29, 2026 | 115.75 | 116.00 | 113.20 | 114.55 | 114.55 | -0.69% | 1,216 |
| Sep 28, 2026 | 119.90 | 120.00 | 111.95 | 115.35 | 115.35 | -3.07% | 1,056 |
| Sep 25, 2026 | 120.90 | 120.90 | 119.00 | 119.00 | 119.00 | -1.82% | 172 |
| Sep 24, 2026 | 123.10 | 123.20 | 121.20 | 121.20 | 121.20 | -1.70% | 281 |
| Sep 23, 2026 | 120.05 | 123.50 | 120.05 | 123.30 | 123.30 | 2.96% | 58 |
| Sep 22, 2026 | 120.55 | 122.95 | 118.40 | 119.75 | 119.75 | -0.13% | 884 |
| Sep 21, 2026 | 118.10 | 120.20 | 117.80 | 119.90 | 119.90 | 1.65% | 438 |
| Sep 18, 2026 | 120.90 | 120.90 | 117.95 | 117.95 | 117.95 | -2.20% | 591 |
| Sep 17, 2026 | 122.75 | 123.40 | 119.00 | 120.60 | 120.60 | -1.07% | 1,043 |
| Sep 16, 2026 | 123.00 | 123.00 | 121.30 | 121.90 | 121.90 | -0.85% | 921 |
| Sep 15, 2026 | 121.55 | 126.70 | 120.85 | 122.95 | 122.95 | -0.41% | 1,139 |
| Sep 14, 2026 | 116.85 | 123.75 | 116.85 | 123.45 | 123.45 | 8.01% | 859 |
| Sep 11, 2026 | 113.45 | 114.35 | 112.50 | 114.30 | 114.30 | 1.33% | 448 |
| Sep 10, 2026 | 112.90 | 114.85 | 112.50 | 112.80 | 112.80 | -0.04% | 865 |
| Sep 9, 2026 | 115.65 | 116.85 | 112.40 | 112.85 | 112.85 | -2.08% | 4,575 |
| Sep 8, 2026 | 119.30 | 119.60 | 114.95 | 115.25 | 115.25 | -3.72% | 200 |
| Sep 7, 2026 | 120.30 | 121.00 | 119.60 | 119.70 | 119.70 | -1.32% | 425 |
| Sep 4, 2026 | 124.95 | 124.95 | 120.95 | 121.30 | 121.30 | -3.15% | 253 |
| Sep 3, 2026 | 120.10 | 125.95 | 120.10 | 125.25 | 125.25 | 6.19% | 135 |
| Sep 2, 2026 | 121.00 | 122.60 | 117.00 | 117.95 | 117.95 | -4.22% | 1,833 |
| Sep 1, 2026 | 127.40 | 127.50 | 123.15 | 123.15 | 123.15 | -3.75% | 2,456 |
| Aug 31, 2026 | 122.45 | 127.95 | 121.25 | 127.95 | 127.95 | 2.98% | 2,049 |
| Aug 28, 2026 | 119.10 | 125.25 | 118.15 | 124.25 | 124.25 | 4.50% | 2,428 |
| Aug 27, 2026 | 111.25 | 118.90 | 110.60 | 118.90 | 118.90 | 10.25% | 4,104 |
| Aug 26, 2026 | 107.15 | 107.85 | 105.40 | 107.85 | 107.85 | -0.69% | 695 |
| 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 |