Serviceware SE - SJJ.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	14.05	14.45	14.45	14.65	14.05	10,110
February 19, 2026	14.2	14.2	14.2	14.2	14.2	586
February 18, 2026	14.2	14.2	14.2	14.25	14	3,412
February 17, 2026	14.1	14.45	14.45	14.45	14.1	1,996
February 16, 2026	14.15	14.05	14.05	14.45	14.05	11,056
February 13, 2026	13.9	14.05	14.05	14.05	13.85	7,722
February 12, 2026	14	14.05	14.05	14.4	13.75	36,876
February 11, 2026	14.65	13.9	13.9	14.85	13.8	36,067
February 10, 2026	14.1	14.75	14.75	15.05	13.85	87,383
February 09, 2026	16	13.75	13.75	16	13.75	73,858
February 06, 2026	16.7	15.75	15.75	16.7	15.4	10,553
February 05, 2026	16.6	16.6	16.6	16.7	16.4	2,967
February 04, 2026	17.15	16.55	16.55	17.15	16.5	11,198
February 03, 2026	18.3	17	17	18.3	17	7,814
February 02, 2026	18.3	17.9	17.9	18.3	17.9	1,278
January 30, 2026	18.3	18.1	18.1	18.3	18	2,390
January 29, 2026	18.75	18.2	18.2	18.75	18.2	3,290
January 28, 2026	18.85	18.75	18.75	19	18.75	3,812
January 27, 2026	19.2	18.85	18.85	19.2	18.6	8,021
January 26, 2026	17.6	18.9	18.9	19	17.6	21,033
January 23, 2026	17.15	17.5	17.5	17.5	17.15	1,120
January 22, 2026	17.05	17	17	17.1	16.8	2,527
January 21, 2026	17.15	16.95	16.95	17.15	16.95	6,830
January 20, 2026	17.4	17.1	17.1	17.5	17.05	761
January 19, 2026	17.05	17.6	17.6	17.6	17	1,402
January 16, 2026	17.7	16.65	16.1	17.75	16.65	4,533
January 15, 2026	18.1	17.45	17.45	18.1	17.45	1,226
January 14, 2026	18.45	18.15	18.15	18.45	18.15	1,796
January 13, 2026	18.25	18.15	18.15	18.5	18.15	4,192
January 12, 2026	18.25	18.2	18.2	18.25	18.2	270
January 09, 2026	18.05	18.1	18.1	18.3	17.9	2,154
January 08, 2026	18.3	18.3	18.3	18.3	18.3	6,522
January 07, 2026	18.65	18	18	18.65	18	6,522
January 06, 2026	18.55	18.7	18.7	18.7	18.55	1,780
January 05, 2026	18.7	18.7	18.7	18.7	18.55	685
January 02, 2026	19	18.9	18.9	19	18.8	2,750
December 30, 2025	18.9	18.85	18.85	18.9	18.8	1,511
December 29, 2025	18.7	18.9	18.9	19	18.6	5,879
December 23, 2025	17.4	18.45	18.45	18.45	16.95	3,134
December 22, 2025	16.9	17.4	17.4	17.4	16.75	2,504
December 19, 2025	17.85	16.7	16.7	18.2	16.7	14,454
December 18, 2025	18.65	17.85	17.85	19	17.85	7,017
December 17, 2025	17.5	18.7	18.7	19	17.5	4,544
December 16, 2025	16.7	17.05	17.05	17.4	16.7	12,866
December 15, 2025	16.35	16.6	16.6	16.65	16.2	650
December 12, 2025	16.35	16.35	16.35	16.4	16.15	1,832
December 11, 2025	16.1	16.25	16.25	16.5	16.1	16,866
December 10, 2025	16.2	16.15	16.15	16.25	16.05	566
December 09, 2025	16.3	16.15	16.15	16.3	16.1	5,094
December 08, 2025	16.3	16.55	16.55	16.55	16.25	341
December 05, 2025	16.5	16.5	16.5	16.5	16.5	1,251
December 04, 2025	16.5	16.35	16.35	16.5	16.35	1,251
December 03, 2025	16.8	16.75	16.75	16.8	16.55	2,051
December 02, 2025	16.45	16.85	16.85	16.85	16.45	195
December 01, 2025	16.65	16.35	16.35	16.95	16.25	5,797
November 28, 2025	16.2	16.55	16.55	16.55	16.2	3,429
November 27, 2025	16.2	16.15	16.15	16.4	16	7,256
November 26, 2025	16.4	16.25	16.25	16.4	16.25	5,360
November 25, 2025	16.65	16.15	16.15	16.85	16.1	4,740
November 24, 2025	16.85	16.65	16.65	16.95	16.65	374

Serviceware SE (SJJ.DE) XETRA