Serviceware SE (FRA:SJJ)
Germany · Delayed Price · Currency is EUR 16.10
+0.10 (0.63%)
At close: Dec 1, 2025
Serviceware SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | 0.63% | - |
| Nov 28, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - | - |
| Nov 27, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - | - |
| Nov 26, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | -1.23% | - |
| Nov 25, 2025 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | -0.31% | 120 |
| Nov 24, 2025 | 16.25 | 16.25 | 16.25 | 16.25 | 16.25 | 0.62% | - |
| Nov 21, 2025 | 16.15 | 16.15 | 16.15 | 16.15 | 16.15 | 1.57% | - |
| Nov 20, 2025 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | - | - |
| Nov 19, 2025 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | -1.24% | - |
| Nov 18, 2025 | 15.90 | 16.10 | 15.90 | 16.10 | 16.10 | -1.53% | 305 |
| Nov 17, 2025 | 16.35 | 16.35 | 16.35 | 16.35 | 16.35 | -0.91% | - |
| Nov 14, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | -0.30% | - |
| Nov 13, 2025 | 16.55 | 16.55 | 16.55 | 16.55 | 16.55 | -0.60% | - |
| Nov 12, 2025 | 16.65 | 16.65 | 16.65 | 16.65 | 16.65 | -0.89% | - |
| Nov 11, 2025 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | -3.72% | - |
| Nov 10, 2025 | 17.45 | 17.45 | 17.45 | 17.45 | 17.45 | -2.51% | - |
| Nov 7, 2025 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | 2.29% | - |
| Nov 6, 2025 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | -2.51% | - |
| Nov 5, 2025 | 17.95 | 17.95 | 17.95 | 17.95 | 17.95 | -2.45% | - |
| Nov 4, 2025 | 17.45 | 18.40 | 17.45 | 18.40 | 18.40 | - | 637 |
| Nov 3, 2025 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | -2.13% | - |
| Oct 31, 2025 | 18.00 | 18.80 | 18.00 | 18.80 | 18.80 | 4.44% | 50 |
| Oct 30, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | -1.64% | - |
| Oct 29, 2025 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | 0.27% | - |
| Oct 28, 2025 | 18.25 | 18.25 | 18.25 | 18.25 | 18.25 | -2.14% | - |
| Oct 27, 2025 | 18.00 | 18.65 | 18.00 | 18.65 | 18.65 | 3.61% | 615 |
| Oct 24, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | 9.76% | - |
| Oct 23, 2025 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | -0.91% | - |
| Oct 22, 2025 | 16.55 | 16.55 | 16.55 | 16.55 | 16.55 | -2.65% | - |
| Oct 21, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | 1.80% | - |
| Oct 20, 2025 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | -0.89% | - |
| Oct 17, 2025 | 16.85 | 16.85 | 16.85 | 16.85 | 16.85 | 1.51% | - |
| Oct 16, 2025 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | 0.91% | - |
| Oct 15, 2025 | 16.45 | 16.45 | 16.45 | 16.45 | 16.45 | -3.24% | - |
| Oct 14, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | -2.58% | - |
| Oct 13, 2025 | 17.45 | 17.45 | 17.45 | 17.45 | 17.45 | -3.06% | - |
| Oct 10, 2025 | 17.95 | 18.00 | 17.95 | 18.00 | 18.00 | -0.55% | - |
| Oct 9, 2025 | 18.00 | 18.10 | 18.00 | 18.10 | 18.10 | 0.56% | - |
| Oct 8, 2025 | 17.85 | 18.00 | 17.85 | 18.00 | 18.00 | 0.84% | 150 |
| Oct 7, 2025 | 16.90 | 17.85 | 16.90 | 17.85 | 17.85 | 5.00% | 400 |
| Oct 6, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | 1.49% | - |
| Oct 3, 2025 | 16.75 | 16.75 | 16.75 | 16.75 | 16.75 | -2.05% | - |
| Oct 2, 2025 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | -1.72% | - |
| Oct 1, 2025 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | 1.16% | - |
| Sep 30, 2025 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | 0.29% | - |
| Sep 29, 2025 | 17.15 | 17.15 | 17.15 | 17.15 | 17.15 | 1.48% | - |
| Sep 26, 2025 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | 3.05% | - |
| Sep 25, 2025 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | -2.09% | - |
| Sep 24, 2025 | 16.75 | 16.75 | 16.75 | 16.75 | 16.75 | -2.90% | - |
| Sep 23, 2025 | 17.25 | 17.25 | 17.25 | 17.25 | 17.25 | 1.77% | - |