SSE plc (ETR:SCT)
Germany · Delayed Price · Currency is EUR 24.40
+0.20 (0.83%)
At close: Dec 12, 2025
SSE plc Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 12, 2025 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | 0.83% | 161 |
| Dec 11, 2025 | 24.40 | 24.40 | 24.20 | 24.20 | 24.20 | - | 4,395 |
| Dec 10, 2025 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | -3.20% | - |
| Dec 5, 2025 | 25.60 | 25.60 | 25.00 | 25.00 | 25.00 | -0.79% | 5 |
| Dec 4, 2025 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | - | - |
| Dec 3, 2025 | 25.20 | 25.20 | 25.20 | 25.20 | 24.96 | -0.79% | 261 |
| Dec 2, 2025 | 25.40 | 25.40 | 25.40 | 25.40 | 25.15 | - | 309 |
| Dec 1, 2025 | 25.60 | 25.60 | 25.40 | 25.40 | 25.15 | - | 7 |
| Nov 28, 2025 | 25.00 | 25.40 | 25.00 | 25.40 | 25.15 | - | 657 |
| Nov 27, 2025 | 25.20 | 25.40 | 25.20 | 25.40 | 25.15 | 0.79% | 9 |
| Nov 26, 2025 | 25.20 | 25.20 | 25.20 | 25.20 | 24.96 | 2.44% | 12 |
| Nov 25, 2025 | 24.40 | 24.80 | 24.40 | 24.60 | 24.36 | - | 1,213 |
| Nov 24, 2025 | 24.60 | 24.60 | 24.40 | 24.60 | 24.36 | -2.38% | 2,239 |
| Nov 21, 2025 | 24.60 | 25.20 | 24.60 | 25.20 | 24.96 | 0.80% | 1,234 |
| Nov 20, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 24.76 | -0.79% | 23 |
| Nov 19, 2025 | 25.20 | 25.20 | 25.20 | 25.20 | 24.96 | -0.79% | 53 |
| Nov 18, 2025 | 25.40 | 25.60 | 25.20 | 25.40 | 25.15 | -2.31% | 1,374 |
| Nov 17, 2025 | 25.60 | 26.00 | 25.60 | 26.00 | 25.75 | 3.17% | 86 |
| Nov 14, 2025 | 25.20 | 25.20 | 25.00 | 25.20 | 24.96 | -1.56% | 2,963 |
| Nov 13, 2025 | 25.80 | 25.80 | 25.40 | 25.60 | 25.35 | -2.29% | 668 |
| Nov 12, 2025 | 24.80 | 26.20 | 24.80 | 26.20 | 25.95 | 15.93% | 7,998 |
| Nov 11, 2025 | 22.40 | 22.60 | 22.40 | 22.60 | 22.38 | 4.63% | 65 |
| Nov 10, 2025 | 21.60 | 21.60 | 21.60 | 21.60 | 21.39 | - | 570 |
| Nov 7, 2025 | 21.60 | 21.80 | 21.60 | 21.60 | 21.39 | -0.92% | 411 |
| Nov 5, 2025 | 21.40 | 21.80 | 21.40 | 21.80 | 21.59 | -0.91% | 2 |
| Nov 3, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 21.79 | 1.85% | 20 |
| Oct 31, 2025 | 22.20 | 22.20 | 21.60 | 21.60 | 21.39 | - | 172 |
| Oct 30, 2025 | 21.60 | 21.60 | 21.60 | 21.60 | 21.39 | -0.92% | - |
| Oct 29, 2025 | 21.60 | 21.80 | 21.60 | 21.80 | 21.59 | 0.93% | 790 |
| Oct 28, 2025 | 21.60 | 21.60 | 21.60 | 21.60 | 21.39 | - | - |
| Oct 27, 2025 | 21.60 | 21.80 | 21.60 | 21.60 | 21.39 | - | 631 |
| Oct 24, 2025 | 21.80 | 21.80 | 21.60 | 21.60 | 21.39 | -2.70% | 421 |
| Oct 23, 2025 | 22.20 | 22.20 | 22.20 | 22.20 | 21.98 | - | - |
| Oct 22, 2025 | 22.00 | 22.20 | 22.00 | 22.20 | 21.98 | 2.78% | 250 |
| Oct 21, 2025 | 21.60 | 21.60 | 21.60 | 21.60 | 21.39 | -0.92% | - |
| Oct 20, 2025 | 21.80 | 21.80 | 21.80 | 21.80 | 21.59 | - | 306 |
| Oct 17, 2025 | 21.40 | 21.80 | 21.40 | 21.80 | 21.59 | 0.93% | 243 |
| Oct 16, 2025 | 21.40 | 21.60 | 21.40 | 21.60 | 21.39 | - | 1,077 |
| Oct 15, 2025 | 21.20 | 21.60 | 21.20 | 21.60 | 21.39 | 2.86% | 1,826 |
| Oct 13, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 20.80 | -0.94% | - |
| Oct 10, 2025 | 21.00 | 21.20 | 21.00 | 21.20 | 20.99 | - | 1,289 |
| Oct 9, 2025 | 20.80 | 21.20 | 20.80 | 21.20 | 20.99 | 1.92% | 969 |
| Oct 8, 2025 | 20.80 | 21.00 | 20.80 | 20.80 | 20.60 | 2.97% | 2,809 |
| Oct 3, 2025 | 20.20 | 20.20 | 20.20 | 20.20 | 20.00 | 1.00% | 1,753 |
| Oct 2, 2025 | 20.00 | 20.20 | 19.90 | 20.00 | 19.81 | -1.96% | 1,066 |
| Oct 1, 2025 | 20.20 | 20.40 | 20.20 | 20.40 | 20.20 | 2.00% | 150 |
| Sep 30, 2025 | 19.80 | 20.00 | 19.80 | 20.00 | 19.81 | 1.01% | 1,238 |
| Sep 29, 2025 | 19.90 | 20.00 | 19.80 | 19.80 | 19.61 | -0.50% | 2,428 |
| Sep 26, 2025 | 19.90 | 19.90 | 19.80 | 19.90 | 19.71 | 0.51% | 902 |
| Sep 25, 2025 | 19.80 | 19.80 | 19.80 | 19.80 | 19.61 | -1.00% | 1,499 |