Serviceware SE (FRA:SJJ)
Germany
· Delayed Price · Currency is EUR 18.25
+0.10 (0.55%)
Last updated: Sep 8, 2025, 8:08 AM CET
Serviceware SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 18.15 | 18.15 | 18.15 | 18.15 | - | -1.09% | 45 |
| Sep 4, 2025 | 18.35 | 18.35 | 18.35 | 18.35 | - | 2.80% | 45 |
| Sep 3, 2025 | 17.85 | 17.85 | 17.85 | 17.85 | - | -3.25% | 45 |
| Sep 2, 2025 | 18.45 | 18.45 | 18.45 | 18.45 | - | -3.40% | 45 |
| Sep 1, 2025 | 18.55 | 19.10 | 18.55 | 19.10 | - | 5.23% | 45 |
| Aug 29, 2025 | 18.15 | 18.15 | 18.15 | 18.15 | - | -1.89% | 60 |
| Aug 28, 2025 | 18.50 | 18.50 | 18.50 | 18.50 | - | -1.33% | 60 |
| Aug 27, 2025 | 18.75 | 18.75 | 18.75 | 18.75 | - | 3.59% | 60 |
| Aug 26, 2025 | 18.10 | 18.10 | 18.10 | 18.10 | - | -2.43% | - |
| Aug 25, 2025 | 18.55 | 18.55 | 18.55 | 18.55 | - | -0.27% | - |
| Aug 22, 2025 | 18.60 | 18.60 | 18.60 | 18.60 | - | - | 60 |
| Aug 21, 2025 | 18.60 | 18.60 | 18.60 | 18.60 | - | -1.85% | 60 |
| Aug 20, 2025 | 18.95 | 18.95 | 18.95 | 18.95 | - | -2.82% | 60 |
| Aug 19, 2025 | 19.50 | 19.50 | 19.50 | 19.50 | - | - | 60 |
| Aug 18, 2025 | 19.50 | 19.50 | 19.50 | 19.50 | - | -2.50% | 60 |
| Aug 15, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | - | -1.96% | 60 |
| Aug 14, 2025 | 20.40 | 20.40 | 20.40 | 20.40 | - | 1.49% | - |
| Aug 13, 2025 | 19.50 | 20.10 | 19.50 | 20.10 | - | 8.65% | 60 |
| Aug 12, 2025 | 18.50 | 18.50 | 18.50 | 18.50 | - | -3.90% | 691 |
| Aug 11, 2025 | 17.75 | 19.25 | 17.75 | 19.25 | - | 6.35% | 691 |
| Aug 8, 2025 | 17.40 | 18.10 | 17.40 | 18.10 | - | 1.12% | 10 |
| Aug 7, 2025 | 17.90 | 17.90 | 17.90 | 17.90 | - | -0.28% | 60 |
| Aug 6, 2025 | 17.95 | 17.95 | 17.95 | 17.95 | - | 1.13% | 60 |
| Aug 5, 2025 | 16.50 | 17.75 | 16.50 | 17.75 | - | 5.97% | 60 |
| Aug 4, 2025 | 16.75 | 16.75 | 16.75 | 16.75 | - | -0.59% | 60 |
| Aug 1, 2025 | 17.40 | 17.40 | 16.85 | 16.85 | - | -5.07% | 60 |
| Jul 31, 2025 | 17.75 | 17.75 | 17.75 | 17.75 | - | 1.14% | - |
| Jul 30, 2025 | 17.55 | 17.55 | 17.55 | 17.55 | - | -1.40% | 210 |
| Jul 29, 2025 | 17.80 | 17.80 | 17.80 | 17.80 | - | -0.56% | 210 |
| Jul 28, 2025 | 17.90 | 17.90 | 17.90 | 17.90 | - | 0.56% | 210 |
| Jul 25, 2025 | 17.25 | 17.80 | 17.25 | 17.80 | - | -1.39% | 210 |
| Jul 24, 2025 | 17.35 | 18.05 | 17.35 | 18.05 | - | - | 670 |
| Jul 23, 2025 | 17.35 | 18.05 | 17.35 | 18.05 | - | -1.10% | 168 |
| Jul 22, 2025 | 17.70 | 18.25 | 17.70 | 18.25 | - | 0.27% | 167 |
| Jul 21, 2025 | 17.30 | 18.20 | 17.30 | 18.20 | - | 5.20% | 176 |
| Jul 18, 2025 | 17.30 | 17.30 | 17.30 | 17.30 | - | -0.57% | 325 |
| Jul 17, 2025 | 16.20 | 17.40 | 15.95 | 17.40 | - | 11.18% | 325 |
| Jul 16, 2025 | 15.65 | 15.65 | 15.65 | 15.65 | - | -3.40% | 540 |
| Jul 15, 2025 | 16.20 | 16.20 | 16.20 | 16.20 | - | -1.82% | 540 |
| Jul 14, 2025 | 15.60 | 16.50 | 15.60 | 16.50 | - | 3.13% | 270 |
| Jul 11, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | - | -0.62% | 265 |
| Jul 10, 2025 | 16.10 | 16.10 | 16.10 | 16.10 | - | 0.63% | 265 |
| Jul 9, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | - | -8.05% | - |
| Jul 8, 2025 | 17.40 | 17.40 | 17.40 | 17.40 | - | 0.87% | 265 |
| Jul 7, 2025 | 16.25 | 17.25 | 16.25 | 17.25 | - | 3.92% | 60 |
| Jul 4, 2025 | 16.05 | 16.60 | 16.05 | 16.60 | - | 1.53% | 500 |
| Jul 3, 2025 | 16.35 | 16.35 | 16.35 | 16.35 | - | - | - |
| Jul 2, 2025 | 16.35 | 16.35 | 16.35 | 16.35 | - | -4.66% | - |
| Jul 1, 2025 | 17.15 | 17.15 | 17.15 | 17.15 | - | -4.46% | - |
| Jun 30, 2025 | 17.95 | 17.95 | 17.95 | 17.95 | - | 8.46% | - |