Serviceware SE (FRA:SJJ)
Germany · Delayed Price · Currency is EUR 16.40
-0.15 (-0.91%)
At close: Oct 23, 2025
Serviceware SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | -0.91% | 150 |
| Oct 22, 2025 | 16.55 | 16.55 | 16.55 | 16.55 | 16.55 | -2.65% | 150 |
| Oct 21, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | 1.80% | 150 |
| Oct 20, 2025 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | -0.89% | 150 |
| Oct 17, 2025 | 16.85 | 16.85 | 16.85 | 16.85 | 16.85 | 1.51% | 150 |
| Oct 16, 2025 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | 0.91% | 150 |
| Oct 15, 2025 | 16.45 | 16.45 | 16.45 | 16.45 | 16.45 | -3.24% | 150 |
| Oct 14, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | -2.58% | 150 |
| Oct 13, 2025 | 17.45 | 17.45 | 17.45 | 17.45 | 17.45 | -3.06% | 150 |
| Oct 10, 2025 | 17.95 | 18.00 | 17.95 | 18.00 | 18.00 | -0.55% | 150 |
| Oct 9, 2025 | 18.00 | 18.10 | 18.00 | 18.10 | 18.10 | 0.56% | 150 |
| 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% | 1,054 |
| Oct 3, 2025 | 16.75 | 16.75 | 16.75 | 16.75 | 16.75 | -2.05% | 2,108 |
| Oct 2, 2025 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | -1.72% | 2,108 |
| 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% | 4 |
| 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% | 2 |
| Sep 25, 2025 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | -2.09% | 210 |
| Sep 24, 2025 | 16.75 | 16.75 | 16.75 | 16.75 | 16.75 | -2.90% | 807 |
| Sep 23, 2025 | 17.25 | 17.25 | 17.25 | 17.25 | 17.25 | 1.77% | 2,108 |
| Sep 22, 2025 | 16.95 | 16.95 | 16.95 | 16.95 | 16.95 | -3.42% | 2,108 |
| Sep 19, 2025 | 17.55 | 17.55 | 17.55 | 17.55 | 17.55 | - | 2,108 |
| Sep 18, 2025 | 17.55 | 17.55 | 17.55 | 17.55 | 17.55 | -1.40% | 2,108 |
| Sep 17, 2025 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | -1.66% | 2,108 |
| Sep 16, 2025 | 17.95 | 18.10 | 17.95 | 18.10 | 18.10 | -0.28% | 2,108 |
| Sep 15, 2025 | 18.15 | 18.15 | 18.15 | 18.15 | 18.15 | -3.71% | 166 |
| Sep 12, 2025 | 17.90 | 18.85 | 17.90 | 18.85 | 18.85 | 1.34% | 166 |
| Sep 11, 2025 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | -2.62% | 150 |
| Sep 10, 2025 | 18.35 | 19.10 | 18.35 | 19.10 | 19.10 | 0.53% | 150 |
| Sep 9, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | 4.11% | 45 |
| Sep 8, 2025 | 18.25 | 18.25 | 18.25 | 18.25 | 18.25 | 0.55% | 45 |
| Sep 5, 2025 | 18.15 | 18.15 | 18.15 | 18.15 | 18.15 | -1.09% | 45 |
| Sep 4, 2025 | 18.35 | 18.35 | 18.35 | 18.35 | 18.35 | 2.80% | 45 |
| Sep 3, 2025 | 17.85 | 17.85 | 17.85 | 17.85 | 17.85 | -3.25% | 45 |
| Sep 2, 2025 | 18.45 | 18.45 | 18.45 | 18.45 | 18.45 | -3.40% | 45 |
| Sep 1, 2025 | 18.55 | 19.10 | 18.55 | 19.10 | 19.10 | 5.23% | 45 |
| Aug 29, 2025 | 18.15 | 18.15 | 18.15 | 18.15 | 18.15 | -1.89% | 60 |
| Aug 28, 2025 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | -1.33% | 60 |
| Aug 27, 2025 | 18.75 | 18.75 | 18.75 | 18.75 | 18.75 | 3.59% | 60 |
| Aug 26, 2025 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | -2.43% | 60 |
| Aug 25, 2025 | 18.55 | 18.55 | 18.55 | 18.55 | 18.55 | -0.27% | 60 |
| Aug 22, 2025 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | - | 60 |
| Aug 21, 2025 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | -1.85% | 60 |
| Aug 20, 2025 | 18.95 | 18.95 | 18.95 | 18.95 | 18.95 | -2.82% | 60 |
| Aug 19, 2025 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | - | 60 |
| Aug 18, 2025 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | -2.50% | 60 |
| Aug 15, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | -1.96% | 60 |