Serviceware SE (FRA:SJJ)
Germany · Delayed Price · Currency is EUR 18.45
+0.10 (0.54%)
At close: Jan 29, 2026
Serviceware SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 17.75 | 17.75 | 17.75 | 17.75 | 17.75 | -3.79% | - |
| Jan 29, 2026 | 18.25 | 18.45 | 18.25 | 18.45 | 18.45 | 0.54% | 300 |
| Jan 28, 2026 | 18.35 | 18.35 | 18.35 | 18.35 | 18.35 | -5.17% | - |
| Jan 27, 2026 | 18.45 | 19.35 | 18.45 | 19.35 | 19.35 | 4.31% | 50 |
| Jan 26, 2026 | 18.00 | 18.55 | 17.75 | 18.55 | 18.55 | 4.21% | 550 |
| Jan 23, 2026 | 17.30 | 17.80 | 17.30 | 17.80 | 17.80 | 7.55% | 550 |
| Jan 22, 2026 | 16.55 | 16.55 | 16.55 | 16.55 | 16.55 | -0.60% | - |
| Jan 21, 2026 | 16.65 | 16.65 | 16.65 | 16.65 | 16.65 | -2.63% | - |
| Jan 20, 2026 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | 5.88% | - |
| Jan 19, 2026 | 16.15 | 16.15 | 16.15 | 16.15 | 16.15 | -5.00% | - |
| Jan 16, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | -3.68% | - |
| Jan 15, 2026 | 17.65 | 17.65 | 17.65 | 17.65 | 17.65 | -0.28% | - |
| Jan 14, 2026 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | -1.94% | - |
| Jan 13, 2026 | 18.05 | 18.05 | 18.05 | 18.05 | 18.05 | 2.27% | - |
| Jan 12, 2026 | 17.65 | 17.65 | 17.65 | 17.65 | 17.65 | -1.12% | - |
| Jan 9, 2026 | 17.85 | 17.85 | 17.85 | 17.85 | 17.85 | 1.71% | - |
| Jan 8, 2026 | 17.55 | 17.55 | 17.55 | 17.55 | 17.55 | -4.88% | - |
| Jan 7, 2026 | 18.45 | 18.45 | 18.45 | 18.45 | 18.45 | 1.10% | - |
| Jan 6, 2026 | 18.25 | 18.25 | 18.25 | 18.25 | 18.25 | -1.35% | - |
| Jan 5, 2026 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | -0.54% | - |
| Jan 2, 2026 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | 1.09% | - |
| Dec 30, 2025 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | -0.81% | - |
| Dec 29, 2025 | 18.65 | 18.65 | 18.55 | 18.55 | 18.55 | 2.49% | 101 |
| Dec 23, 2025 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | 7.74% | - |
| Dec 22, 2025 | 16.75 | 16.80 | 16.75 | 16.80 | 16.80 | -3.45% | 120 |
| Dec 19, 2025 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | -4.40% | - |
| Dec 18, 2025 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | -2.41% | - |
| Dec 17, 2025 | 18.65 | 18.65 | 18.65 | 18.65 | 18.65 | 15.48% | - |
| Dec 16, 2025 | 16.15 | 16.15 | 16.15 | 16.15 | 16.15 | -0.31% | - |
| Dec 15, 2025 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | 1.89% | - |
| Dec 12, 2025 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | -1.24% | - |
| Dec 11, 2025 | 15.90 | 16.40 | 15.90 | 16.10 | 16.10 | 1.26% | 332 |
| Dec 10, 2025 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | -1.55% | - |
| Dec 9, 2025 | 16.15 | 16.15 | 16.15 | 16.15 | 16.15 | 0.62% | - |
| Dec 8, 2025 | 16.05 | 16.05 | 16.05 | 16.05 | 16.05 | 0.63% | - |
| Dec 5, 2025 | 15.95 | 15.95 | 15.95 | 15.95 | 15.95 | -2.45% | - |
| Dec 4, 2025 | 16.35 | 16.35 | 16.35 | 16.35 | 16.35 | -0.91% | - |
| Dec 3, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | 3.45% | - |
| Dec 2, 2025 | 15.95 | 15.95 | 15.95 | 15.95 | 15.95 | -0.93% | - |
| 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% | - |