Serviceware SE (FRA:SJJ)
Germany
· Delayed Price · Currency is EUR 16.35
-0.15 (-0.91%)
Last updated: Dec 4, 2025, 9:11 AM CET
Serviceware SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| 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% | - |
| Sep 22, 2025 | 16.95 | 16.95 | 16.95 | 16.95 | 16.95 | -3.42% | - |
| Sep 19, 2025 | 17.55 | 17.55 | 17.55 | 17.55 | 17.55 | - | - |
| Sep 18, 2025 | 17.55 | 17.55 | 17.55 | 17.55 | 17.55 | -1.40% | - |
| Sep 17, 2025 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | -1.66% | - |
| 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% | - |
| 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% | - |
| 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% | - |
| Sep 8, 2025 | 18.25 | 18.25 | 18.25 | 18.25 | 18.25 | 0.55% | - |
| Sep 5, 2025 | 18.15 | 18.15 | 18.15 | 18.15 | 18.15 | -1.09% | - |
| Sep 4, 2025 | 18.35 | 18.35 | 18.35 | 18.35 | 18.35 | 2.80% | - |
| Sep 3, 2025 | 17.85 | 17.85 | 17.85 | 17.85 | 17.85 | -3.25% | - |
| 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% | - |
| Aug 28, 2025 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | -1.33% | - |
| Aug 27, 2025 | 18.75 | 18.75 | 18.75 | 18.75 | 18.75 | 3.59% | - |
| Aug 26, 2025 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | -2.43% | - |
| Aug 25, 2025 | 18.55 | 18.55 | 18.55 | 18.55 | 18.55 | -0.27% | - |
| Aug 22, 2025 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | - | - |
| Aug 21, 2025 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | -1.85% | - |
| Aug 20, 2025 | 18.95 | 18.95 | 18.95 | 18.95 | 18.95 | -2.82% | - |
| Aug 19, 2025 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | - | - |
| Aug 18, 2025 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | -2.50% | - |
| Aug 15, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | -1.96% | - |
| Aug 14, 2025 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | 1.49% | - |
| Aug 13, 2025 | 19.50 | 20.10 | 19.50 | 20.10 | 20.10 | 8.65% | 60 |
| Aug 12, 2025 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | -3.90% | - |
| Aug 11, 2025 | 17.75 | 19.25 | 17.75 | 19.25 | 19.25 | 6.35% | 691 |
| Aug 8, 2025 | 17.40 | 18.10 | 17.40 | 18.10 | 18.10 | 1.12% | 10 |
| Aug 7, 2025 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | -0.28% | - |
| Aug 6, 2025 | 17.95 | 17.95 | 17.95 | 17.95 | 17.95 | 1.13% | - |
| Aug 5, 2025 | 16.50 | 17.75 | 16.50 | 17.75 | 17.75 | 5.97% | - |
| Aug 4, 2025 | 16.75 | 16.75 | 16.75 | 16.75 | 16.75 | -0.59% | - |
| Aug 1, 2025 | 17.40 | 17.40 | 16.85 | 16.85 | 16.85 | -5.07% | 60 |
| Jul 31, 2025 | 17.75 | 17.75 | 17.75 | 17.75 | 17.75 | 1.14% | - |
| Jul 30, 2025 | 17.55 | 17.55 | 17.55 | 17.55 | 17.55 | -1.40% | - |
| Jul 29, 2025 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | -0.56% | - |
| Jul 28, 2025 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | 0.56% | - |
| Jul 25, 2025 | 17.25 | 17.80 | 17.25 | 17.80 | 17.80 | -1.39% | 210 |
| Jul 24, 2025 | 17.35 | 18.05 | 17.35 | 18.05 | 18.05 | - | 670 |
| Jul 23, 2025 | 17.35 | 18.05 | 17.35 | 18.05 | 18.05 | -1.10% | 168 |
| Jul 22, 2025 | 17.70 | 18.25 | 17.70 | 18.25 | 18.25 | 0.27% | 167 |
| Jul 21, 2025 | 17.30 | 18.20 | 17.30 | 18.20 | 18.20 | 5.20% | 176 |