Serviceware SE (ETR:SJJ)
Germany
· Delayed Price · Currency is EUR 12.30
-0.10 (-0.81%)
Apr 28, 2026, 5:35 PM CET
Serviceware SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 12.30 | 12.40 | 12.25 | 12.30 | 12.30 | -0.81% | 906 |
| Apr 27, 2026 | 12.50 | 12.50 | 12.35 | 12.40 | 12.40 | -0.40% | 3,015 |
| Apr 24, 2026 | 12.80 | 12.80 | 12.35 | 12.45 | 12.45 | -2.35% | 3,580 |
| Apr 23, 2026 | 12.75 | 12.95 | 12.75 | 12.75 | 12.75 | -0.78% | 1,330 |
| Apr 22, 2026 | 13.00 | 13.00 | 12.80 | 12.85 | 12.85 | -1.91% | 1,717 |
| Apr 21, 2026 | 12.85 | 13.15 | 12.85 | 13.10 | 13.10 | 1.16% | 284 |
| Apr 20, 2026 | 13.40 | 13.40 | 12.85 | 12.95 | 12.95 | 0.39% | 1,601 |
| Apr 17, 2026 | 12.85 | 13.25 | 12.85 | 12.90 | 12.90 | 1.57% | 21,434 |
| Apr 16, 2026 | 12.50 | 12.80 | 12.50 | 12.70 | 12.70 | 2.01% | 1,667 |
| Apr 15, 2026 | 12.30 | 12.45 | 12.30 | 12.45 | 12.45 | 0.40% | 243 |
| Apr 14, 2026 | 12.40 | 12.55 | 12.05 | 12.40 | 12.40 | -0.80% | 2,703 |
| Apr 13, 2026 | 12.20 | 12.85 | 12.20 | 12.50 | 12.50 | 2.46% | 3,641 |
| Apr 10, 2026 | 12.35 | 12.55 | 12.20 | 12.20 | 12.20 | -2.01% | 6,007 |
| Apr 9, 2026 | 12.45 | 12.60 | 12.35 | 12.45 | 12.45 | -0.80% | 156 |
| Apr 8, 2026 | 12.50 | 12.65 | 12.30 | 12.55 | 12.55 | -1.18% | 996 |
| Apr 7, 2026 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | - | - |
| Apr 2, 2026 | 12.60 | 12.70 | 12.60 | 12.70 | 12.70 | 0.79% | 342 |
| Apr 1, 2026 | 12.50 | 12.80 | 12.50 | 12.60 | 12.60 | -0.40% | 1,552 |
| Mar 31, 2026 | 12.30 | 12.70 | 12.30 | 12.65 | 12.65 | 2.43% | 1,227 |
| Mar 30, 2026 | 12.40 | 12.50 | 12.15 | 12.35 | 12.35 | -1.20% | 3,357 |
| Mar 27, 2026 | 12.25 | 12.65 | 12.25 | 12.50 | 12.50 | 2.46% | 4,928 |
| Mar 26, 2026 | 12.25 | 12.40 | 12.05 | 12.20 | 12.20 | 0.83% | 6,861 |
| Mar 25, 2026 | 12.85 | 12.90 | 12.00 | 12.10 | 12.10 | -6.20% | 6,368 |
| Mar 24, 2026 | 12.75 | 12.90 | 12.50 | 12.90 | 12.90 | -0.77% | 1,911 |
| Mar 23, 2026 | 12.60 | 13.20 | 12.60 | 13.00 | 13.00 | 0.78% | 2,125 |
| Mar 20, 2026 | 12.90 | 12.95 | 12.75 | 12.90 | 12.90 | -0.77% | 604 |
| Mar 19, 2026 | 12.90 | 13.00 | 12.90 | 13.00 | 13.00 | - | 1,371 |
| Mar 18, 2026 | 12.90 | 13.00 | 12.90 | 13.00 | 13.00 | -0.38% | 4,913 |
| Mar 17, 2026 | 13.00 | 13.15 | 12.90 | 13.05 | 13.05 | - | 422 |
| Mar 16, 2026 | 13.45 | 13.45 | 12.90 | 13.05 | 13.05 | -2.97% | 12,062 |
| Mar 13, 2026 | 13.50 | 13.50 | 13.45 | 13.45 | 13.45 | 1.51% | 32 |
| Mar 12, 2026 | 13.35 | 13.35 | 13.25 | 13.25 | 13.25 | 1.15% | 750 |
| Mar 11, 2026 | 13.00 | 13.10 | 13.00 | 13.10 | 13.10 | -0.38% | 1,641 |
| Mar 10, 2026 | 13.20 | 13.20 | 12.95 | 13.15 | 13.15 | 0.77% | 12,573 |
| Mar 9, 2026 | 13.00 | 13.20 | 13.00 | 13.05 | 13.05 | -1.14% | 4,888 |
| 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 |