Serviceware SE (ETR:SJJ)
Germany
· Delayed Price · Currency is EUR 13.20
-0.15 (-1.12%)
At close: Mar 6, 2026
Serviceware SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 13.30 | 13.35 | 13.00 | 13.20 | 13.20 | -1.12% | 6,500 |
| Mar 5, 2026 | 13.00 | 13.45 | 12.90 | 13.35 | 13.35 | 3.49% | 30,809 |
| Mar 4, 2026 | 13.85 | 13.85 | 12.90 | 12.90 | 12.90 | -6.52% | 13,065 |
| Mar 3, 2026 | 14.00 | 14.05 | 13.75 | 13.80 | 13.80 | - | 7,615 |
| Mar 2, 2026 | 13.95 | 14.00 | 13.80 | 13.80 | 13.80 | -1.43% | 1,706 |
| Feb 27, 2026 | 14.00 | 14.10 | 13.90 | 14.00 | 14.00 | -0.71% | 4,558 |
| Feb 26, 2026 | 14.10 | 14.15 | 13.95 | 14.10 | 14.10 | - | 2,824 |
| Feb 25, 2026 | 14.35 | 14.35 | 14.05 | 14.10 | 14.10 | -0.70% | 1,502 |
| Feb 24, 2026 | 14.75 | 14.80 | 14.10 | 14.20 | 14.20 | -2.41% | 9,948 |
| Feb 23, 2026 | 14.50 | 15.15 | 14.20 | 14.55 | 14.55 | 0.69% | 17,643 |
| Feb 20, 2026 | 14.05 | 14.65 | 14.05 | 14.45 | 14.45 | 1.76% | 10,110 |
| Feb 19, 2026 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | - | 586 |
| Feb 18, 2026 | 14.20 | 14.25 | 14.00 | 14.20 | 14.20 | -1.73% | 3,412 |
| Feb 17, 2026 | 14.10 | 14.45 | 14.10 | 14.45 | 14.45 | 2.85% | 1,996 |
| Feb 16, 2026 | 14.15 | 14.45 | 14.05 | 14.05 | 14.05 | - | 11,056 |
| Feb 13, 2026 | 13.90 | 14.05 | 13.85 | 14.05 | 14.05 | - | 7,722 |
| Feb 12, 2026 | 14.00 | 14.40 | 13.75 | 14.05 | 14.05 | 1.08% | 36,876 |
| Feb 11, 2026 | 14.65 | 14.85 | 13.80 | 13.90 | 13.90 | -5.76% | 36,067 |
| Feb 10, 2026 | 14.10 | 15.05 | 13.85 | 14.75 | 14.75 | 7.27% | 87,383 |
| Feb 9, 2026 | 16.00 | 16.00 | 13.75 | 13.75 | 13.75 | -12.70% | 73,382 |
| Feb 6, 2026 | 16.70 | 16.70 | 15.40 | 15.75 | 15.75 | -5.12% | 10,553 |
| Feb 5, 2026 | 16.60 | 16.70 | 16.40 | 16.60 | 16.60 | 0.30% | 2,967 |
| Feb 4, 2026 | 17.15 | 17.15 | 16.50 | 16.55 | 16.55 | -2.65% | 10,578 |
| Feb 3, 2026 | 18.30 | 18.30 | 17.00 | 17.00 | 17.00 | -5.03% | 7,814 |
| Feb 2, 2026 | 18.30 | 18.30 | 17.90 | 17.90 | 17.90 | -1.10% | 1,278 |
| Jan 30, 2026 | 18.30 | 18.30 | 18.00 | 18.10 | 18.10 | -0.55% | 2,390 |
| Jan 29, 2026 | 18.75 | 18.75 | 18.20 | 18.20 | 18.20 | -2.93% | 3,290 |
| Jan 28, 2026 | 18.85 | 19.00 | 18.75 | 18.75 | 18.75 | -0.53% | 3,812 |
| Jan 27, 2026 | 19.20 | 19.20 | 18.60 | 18.85 | 18.85 | -0.26% | 7,756 |
| Jan 26, 2026 | 17.60 | 19.00 | 17.60 | 18.90 | 18.90 | 8.00% | 20,883 |
| Jan 23, 2026 | 17.15 | 17.50 | 17.15 | 17.50 | 17.50 | 2.94% | 1,120 |
| Jan 22, 2026 | 17.05 | 17.10 | 16.80 | 17.00 | 17.00 | 0.29% | 2,527 |
| Jan 21, 2026 | 17.15 | 17.15 | 16.95 | 16.95 | 16.95 | -0.88% | 6,830 |
| Jan 20, 2026 | 17.40 | 17.50 | 17.05 | 17.10 | 17.10 | -2.84% | 761 |
| Jan 19, 2026 | 17.05 | 17.60 | 17.00 | 17.60 | 17.60 | 5.71% | 1,402 |
| Jan 16, 2026 | 17.70 | 17.75 | 16.65 | 16.65 | 16.65 | -4.58% | 4,533 |
| Jan 15, 2026 | 18.10 | 18.10 | 17.45 | 17.45 | 17.45 | -3.86% | 1,226 |
| Jan 14, 2026 | 18.45 | 18.45 | 18.15 | 18.15 | 18.15 | - | 1,797 |
| Jan 13, 2026 | 18.25 | 18.50 | 18.15 | 18.15 | 18.15 | -0.27% | 4,192 |
| Jan 12, 2026 | 18.25 | 18.25 | 18.20 | 18.20 | 18.20 | 0.55% | 270 |
| Jan 9, 2026 | 18.05 | 18.30 | 17.90 | 18.10 | 18.10 | -1.09% | 2,154 |
| Jan 8, 2026 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | 1.67% | - |
| Jan 7, 2026 | 18.65 | 18.65 | 18.00 | 18.00 | 18.00 | -3.74% | 6,522 |
| Jan 6, 2026 | 18.55 | 18.70 | 18.55 | 18.70 | 18.70 | - | 1,780 |
| Jan 5, 2026 | 18.70 | 18.70 | 18.55 | 18.70 | 18.70 | -1.06% | 685 |
| Jan 2, 2026 | 19.00 | 19.00 | 18.80 | 18.90 | 18.90 | 0.27% | 2,750 |
| Dec 30, 2025 | 18.90 | 18.90 | 18.80 | 18.85 | 18.85 | -0.26% | 1,511 |
| Dec 29, 2025 | 18.70 | 19.00 | 18.60 | 18.90 | 18.90 | 2.44% | 5,879 |
| Dec 23, 2025 | 17.40 | 18.45 | 16.95 | 18.45 | 18.45 | 6.03% | 3,250 |
| Dec 22, 2025 | 16.90 | 17.40 | 16.75 | 17.40 | 17.40 | 4.19% | 2,504 |
| Dec 19, 2025 | 17.85 | 18.20 | 16.70 | 16.70 | 16.70 | -6.44% | 14,454 |
| Dec 18, 2025 | 18.65 | 19.00 | 17.85 | 17.85 | 17.85 | -4.55% | 7,017 |
| Dec 17, 2025 | 17.50 | 19.00 | 17.50 | 18.70 | 18.70 | 7.47% | 4,544 |
| Dec 16, 2025 | 16.70 | 17.40 | 16.70 | 17.40 | 17.40 | 4.82% | 12,973 |
| Dec 15, 2025 | 16.35 | 16.65 | 16.20 | 16.60 | 16.60 | 2.47% | 650 |
| Dec 12, 2025 | 16.35 | 16.40 | 16.15 | 16.20 | 16.20 | -0.31% | 1,832 |
| Dec 11, 2025 | 16.10 | 16.50 | 16.10 | 16.25 | 16.25 | 0.62% | 16,866 |
| Dec 10, 2025 | 16.20 | 16.25 | 16.05 | 16.15 | 16.15 | - | 566 |
| Dec 9, 2025 | 16.30 | 16.30 | 16.10 | 16.15 | 16.15 | -2.42% | 5,094 |
| Dec 8, 2025 | 16.30 | 16.55 | 16.25 | 16.55 | 16.55 | 0.30% | 341 |
| Dec 5, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | 0.92% | - |
| Dec 4, 2025 | 16.50 | 16.50 | 16.35 | 16.35 | 16.35 | -2.39% | 1,251 |
| Dec 3, 2025 | 16.80 | 16.80 | 16.55 | 16.75 | 16.75 | -0.59% | 2,051 |
| Dec 2, 2025 | 16.45 | 16.85 | 16.45 | 16.85 | 16.85 | 3.06% | 195 |
| Dec 1, 2025 | 16.65 | 16.95 | 16.25 | 16.35 | 16.35 | -1.21% | 5,315 |
| Nov 28, 2025 | 16.20 | 16.55 | 16.20 | 16.55 | 16.55 | 2.48% | 3,429 |
| Nov 27, 2025 | 16.20 | 16.40 | 16.00 | 16.15 | 16.15 | -0.62% | 7,256 |
| Nov 26, 2025 | 16.40 | 16.40 | 16.25 | 16.25 | 16.25 | 0.62% | 5,360 |
| Nov 25, 2025 | 16.65 | 16.85 | 16.10 | 16.15 | 16.15 | -3.00% | 4,740 |
| Nov 24, 2025 | 16.85 | 16.95 | 16.65 | 16.65 | 16.65 | - | 374 |
| Nov 21, 2025 | 16.90 | 16.90 | 16.65 | 16.65 | 16.65 | - | 64 |
| Nov 20, 2025 | 16.40 | 17.05 | 16.35 | 16.65 | 16.65 | 2.78% | 2,881 |
| Nov 19, 2025 | 16.35 | 16.40 | 15.95 | 16.20 | 16.20 | -0.31% | 457 |
| Nov 18, 2025 | 15.85 | 16.40 | 15.85 | 16.25 | 16.25 | 0.62% | 2,240 |
| Nov 17, 2025 | 16.80 | 16.80 | 16.00 | 16.15 | 16.15 | -3.87% | 8,677 |
| Nov 14, 2025 | 16.85 | 16.90 | 16.80 | 16.80 | 16.80 | -0.88% | 1,275 |
| Nov 13, 2025 | 17.10 | 17.10 | 16.95 | 16.95 | 16.95 | -0.29% | 165 |
| Nov 12, 2025 | 16.95 | 17.00 | 16.70 | 17.00 | 17.00 | -0.29% | 2,166 |
| Nov 11, 2025 | 17.25 | 17.25 | 17.05 | 17.05 | 17.05 | -1.16% | 355 |
| Nov 10, 2025 | 17.75 | 17.75 | 17.20 | 17.25 | 17.25 | -3.09% | 1,948 |
| Nov 7, 2025 | 18.35 | 18.35 | 17.80 | 17.80 | 17.80 | -1.93% | 458 |
| Nov 6, 2025 | 18.00 | 18.15 | 18.00 | 18.15 | 18.15 | 0.83% | 2,285 |
| Nov 5, 2025 | 18.05 | 18.30 | 18.00 | 18.00 | 18.00 | -2.44% | 2,219 |
| Nov 4, 2025 | 18.35 | 18.45 | 18.20 | 18.45 | 18.45 | 2.50% | 2,971 |
| Nov 3, 2025 | 18.55 | 18.80 | 18.00 | 18.00 | 18.00 | -3.23% | 2,394 |
| Oct 31, 2025 | 18.45 | 18.60 | 18.10 | 18.60 | 18.60 | 0.54% | 4,396 |
| Oct 30, 2025 | 18.05 | 18.50 | 18.00 | 18.50 | 18.50 | 1.65% | 2,097 |
| Oct 29, 2025 | 18.55 | 18.55 | 17.80 | 18.20 | 18.20 | -2.93% | 4,348 |
| Oct 28, 2025 | 18.20 | 19.00 | 18.20 | 18.75 | 18.75 | 2.74% | 4,639 |
| Oct 27, 2025 | 18.05 | 18.65 | 17.90 | 18.25 | 18.25 | 5.49% | 8,716 |
| Oct 24, 2025 | 17.90 | 18.80 | 17.20 | 17.30 | 17.30 | -3.08% | 13,107 |
| Oct 23, 2025 | 16.90 | 17.85 | 16.90 | 17.85 | 17.85 | 5.93% | 2,688 |
| Oct 22, 2025 | 16.75 | 17.00 | 16.75 | 16.85 | 16.85 | 0.90% | 77 |
| Oct 21, 2025 | 17.00 | 17.10 | 16.70 | 16.70 | 16.70 | -0.60% | 1,310 |
| Oct 20, 2025 | 16.70 | 16.80 | 16.70 | 16.80 | 16.80 | 0.60% | 4,819 |
| Oct 17, 2025 | 17.05 | 17.05 | 16.60 | 16.70 | 16.70 | -4.30% | 11,561 |
| Oct 16, 2025 | 17.10 | 17.45 | 17.00 | 17.45 | 17.45 | 2.35% | 2,725 |
| Oct 15, 2025 | 16.75 | 17.50 | 16.75 | 17.05 | 17.05 | 0.89% | 8,270 |
| Oct 14, 2025 | 17.05 | 17.50 | 16.85 | 16.90 | 16.90 | -1.46% | 13,244 |
| Oct 13, 2025 | 17.90 | 18.20 | 17.15 | 17.15 | 17.15 | -4.19% | 4,128 |