SSE plc (ETR:SCT)
Germany · Delayed Price · Currency is EUR 29.00
-0.20 (-0.68%)
Mar 27, 2026, 5:35 PM CET
ETR:SCT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 28.80 | 29.00 | 28.40 | 29.00 | 29.00 | -0.68% | 948 |
| Mar 26, 2026 | 29.40 | 29.40 | 29.20 | 29.20 | 29.20 | -2.01% | 643 |
| Mar 25, 2026 | 29.80 | 30.00 | 29.80 | 29.80 | 29.80 | 2.05% | 494 |
| Mar 24, 2026 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | - | 6 |
| Mar 23, 2026 | 29.60 | 29.60 | 29.20 | 29.20 | 29.20 | -2.67% | 186 |
| Mar 20, 2026 | 30.40 | 30.40 | 30.00 | 30.00 | 30.00 | -1.96% | 1,934 |
| Mar 19, 2026 | 31.00 | 31.00 | 30.60 | 30.60 | 30.60 | -3.16% | 2,387 |
| Mar 18, 2026 | 31.60 | 31.60 | 31.40 | 31.60 | 31.60 | -1.25% | 965 |
| Mar 17, 2026 | 32.40 | 32.40 | 32.00 | 32.00 | 32.00 | 1.27% | 362 |
| Mar 16, 2026 | 32.00 | 32.00 | 31.60 | 31.60 | 31.60 | -0.63% | 2,801 |
| Mar 13, 2026 | 31.60 | 32.00 | 31.40 | 31.80 | 31.80 | 4.61% | 434 |
| Mar 11, 2026 | 30.80 | 31.00 | 30.40 | 30.40 | 30.40 | -2.56% | 3,188 |
| Mar 10, 2026 | 31.20 | 31.40 | 31.20 | 31.20 | 31.20 | 1.96% | 562 |
| Mar 9, 2026 | 30.00 | 30.60 | 30.00 | 30.60 | 30.60 | -1.29% | 800 |
| Mar 6, 2026 | 31.20 | 31.20 | 30.40 | 31.00 | 31.00 | 0.65% | 5,330 |
| Mar 5, 2026 | 31.40 | 31.40 | 30.80 | 30.80 | 30.80 | 2.67% | 53 |
| Mar 4, 2026 | 30.40 | 31.00 | 30.00 | 30.00 | 30.00 | -1.32% | 1,073 |
| Mar 3, 2026 | 29.60 | 30.40 | 29.60 | 30.40 | 30.40 | - | 3,447 |
| Mar 2, 2026 | 30.80 | 30.80 | 30.40 | 30.40 | 30.40 | -1.30% | 507 |
| Feb 27, 2026 | 30.80 | 31.00 | 30.80 | 30.80 | 30.80 | 3.36% | 1,571 |
| Feb 24, 2026 | 30.40 | 30.40 | 29.80 | 29.80 | 29.80 | - | 138 |
| Feb 23, 2026 | 29.40 | 29.80 | 29.40 | 29.80 | 29.80 | -0.67% | 64 |
| Feb 20, 2026 | 29.80 | 30.00 | 29.80 | 30.00 | 30.00 | 2.74% | 41 |
| Feb 19, 2026 | 29.00 | 29.40 | 29.00 | 29.20 | 29.20 | -3.95% | 422 |
| Feb 18, 2026 | 30.40 | 30.60 | 30.20 | 30.40 | 30.40 | -0.65% | 542 |
| Feb 17, 2026 | 30.20 | 30.60 | 30.20 | 30.60 | 30.60 | 1.32% | 323 |
| Feb 16, 2026 | 30.00 | 30.20 | 30.00 | 30.20 | 30.20 | 0.67% | 675 |
| Feb 12, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - | 20 |
| Feb 11, 2026 | 29.80 | 30.00 | 29.80 | 30.00 | 30.00 | 1.35% | 603 |
| Feb 10, 2026 | 29.00 | 29.60 | 29.00 | 29.60 | 29.60 | 2.78% | 1,988 |
| Feb 9, 2026 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | -0.69% | 83 |
| Feb 6, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | 1.40% | - |
| Feb 5, 2026 | 29.00 | 29.00 | 28.40 | 28.60 | 28.60 | -1.38% | 477 |
| Feb 4, 2026 | 29.20 | 29.60 | 29.00 | 29.00 | 29.00 | 0.69% | 1,162 |
| Feb 3, 2026 | 28.60 | 28.80 | 28.40 | 28.80 | 28.80 | 1.41% | 51 |
| Feb 2, 2026 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | 1.43% | 205 |
| Jan 30, 2026 | 28.20 | 28.40 | 28.00 | 28.00 | 28.00 | -0.71% | 77 |
| Jan 29, 2026 | 28.00 | 28.20 | 28.00 | 28.20 | 28.20 | 0.71% | 1,298 |
| Jan 28, 2026 | 28.00 | 28.00 | 27.80 | 28.00 | 28.00 | 1.45% | 593 |
| Jan 27, 2026 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | 0.73% | 205 |
| Jan 26, 2026 | 27.20 | 27.40 | 27.20 | 27.40 | 27.40 | 1.48% | 741 |
| Jan 22, 2026 | 27.60 | 27.60 | 27.00 | 27.00 | 27.00 | - | 2,778 |
| Jan 21, 2026 | 27.20 | 27.20 | 26.80 | 27.00 | 27.00 | - | 556 |
| Jan 20, 2026 | 26.80 | 27.00 | 26.80 | 27.00 | 27.00 | -0.74% | 386 |
| Jan 19, 2026 | 26.60 | 27.20 | 26.60 | 27.20 | 27.20 | -0.73% | 4,296 |
| Jan 16, 2026 | 27.00 | 27.40 | 27.00 | 27.40 | 27.40 | 3.01% | 216 |
| Jan 14, 2026 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | -0.75% | 609 |
| Jan 13, 2026 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | -0.74% | 220 |
| Jan 12, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - | 40 |
| Jan 9, 2026 | 26.80 | 27.00 | 26.60 | 27.00 | 27.00 | 3.05% | 900 |