SSE plc (ETR:SCT)
Germany · Delayed Price · Currency is EUR 30.70
+0.20 (0.66%)
Oct 23, 2026, 9:04 AM CEST
ETR:SCT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 30.70 | 30.70 | 30.70 | 30.70 | 30.70 | 0.66% | 286 |
| Oct 22, 2026 | 30.50 | 30.60 | 30.40 | 30.50 | 30.50 | -0.33% | 286 |
| Oct 21, 2026 | 30.70 | 30.70 | 30.50 | 30.60 | 30.60 | 0.66% | 283 |
| Oct 20, 2026 | 29.90 | 30.40 | 29.90 | 30.40 | 30.40 | 1.67% | 701 |
| Oct 19, 2026 | 30.60 | 30.70 | 29.90 | 29.90 | 29.90 | -2.29% | 2,700 |
| Oct 16, 2026 | 30.40 | 30.60 | 30.20 | 30.60 | 30.60 | 0.66% | 1,146 |
| Oct 15, 2026 | 30.00 | 30.40 | 29.90 | 30.40 | 30.40 | 1.00% | 455 |
| Oct 14, 2026 | 30.00 | 30.20 | 29.80 | 30.10 | 30.10 | 1.01% | 425 |
| Oct 13, 2026 | 29.50 | 30.00 | 29.50 | 29.80 | 29.80 | 1.71% | 381 |
| Oct 12, 2026 | 29.50 | 29.60 | 29.10 | 29.30 | 29.30 | 0.69% | 1,394 |
| Oct 9, 2026 | 29.10 | 29.50 | 29.00 | 29.10 | 29.10 | 0.34% | 3,359 |
| Oct 8, 2026 | 28.90 | 29.30 | 28.90 | 29.00 | 29.00 | 0.35% | 303 |
| Oct 7, 2026 | 29.20 | 29.20 | 28.80 | 28.90 | 28.90 | 1.40% | 477 |
| Oct 6, 2026 | 29.50 | 29.50 | 28.50 | 28.50 | 28.50 | -3.06% | 391 |
| Oct 5, 2026 | 29.30 | 29.40 | 29.00 | 29.40 | 29.40 | 2.80% | 669 |
| Oct 2, 2026 | 29.20 | 29.20 | 28.60 | 28.60 | 28.60 | 0.35% | 142 |
| Oct 1, 2026 | 29.20 | 29.20 | 28.50 | 28.50 | 28.50 | -2.06% | 459 |
| Sep 30, 2026 | 29.10 | 29.40 | 29.10 | 29.10 | 29.10 | 4.68% | 76 |
| Sep 29, 2026 | 28.60 | 29.00 | 27.80 | 27.80 | 27.80 | -2.46% | 710 |
| Sep 28, 2026 | 29.00 | 29.10 | 28.50 | 28.50 | 28.50 | - | 150 |
| Sep 25, 2026 | 29.20 | 29.20 | 28.50 | 28.50 | 28.50 | -1.72% | 2,171 |
| Sep 24, 2026 | 28.60 | 29.10 | 28.60 | 29.00 | 29.00 | -0.34% | 374 |
| Sep 23, 2026 | 29.00 | 29.10 | 28.90 | 29.10 | 29.10 | 1.04% | 882 |
| Sep 22, 2026 | 29.20 | 29.20 | 28.80 | 28.80 | 28.80 | -0.35% | 62 |
| Sep 21, 2026 | 28.60 | 28.90 | 28.50 | 28.90 | 28.90 | 1.40% | 43 |
| Sep 18, 2026 | 29.00 | 29.00 | 28.50 | 28.50 | 28.50 | - | 546 |
| Sep 17, 2026 | 28.50 | 29.10 | 28.50 | 28.50 | 28.50 | - | 1,043 |
| Sep 16, 2026 | 27.50 | 28.50 | 27.50 | 28.50 | 28.50 | 3.26% | 193 |
| Sep 15, 2026 | 27.10 | 27.60 | 27.10 | 27.60 | 27.60 | 1.10% | 456 |
| Sep 14, 2026 | 27.70 | 27.70 | 27.30 | 27.30 | 27.30 | -1.09% | 589 |
| Sep 11, 2026 | 27.70 | 27.90 | 27.60 | 27.60 | 27.60 | - | 553 |
| Sep 10, 2026 | 27.90 | 27.90 | 27.60 | 27.60 | 27.60 | -3.16% | 311 |
| Sep 9, 2026 | 28.10 | 28.50 | 28.10 | 28.50 | 28.50 | 3.64% | - |
| Sep 8, 2026 | 28.10 | 28.10 | 27.50 | 27.50 | 27.50 | -2.48% | 1,317 |
| Sep 7, 2026 | 28.30 | 28.50 | 28.20 | 28.20 | 28.20 | 1.08% | 27 |
| Sep 4, 2026 | 27.80 | 27.90 | 27.80 | 27.90 | 27.90 | 2.57% | 229 |
| Sep 3, 2026 | 27.60 | 27.60 | 27.20 | 27.20 | 27.20 | -1.45% | 441 |
| Sep 2, 2026 | 27.70 | 27.70 | 27.40 | 27.60 | 27.60 | -4.17% | 3,454 |
| Sep 1, 2026 | 28.20 | 28.80 | 28.20 | 28.80 | 28.80 | 0.70% | 1,000 |
| Aug 31, 2026 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | - | - |
| Aug 28, 2026 | 28.60 | 28.80 | 28.60 | 28.60 | 28.60 | 0.35% | 189 |
| Aug 27, 2026 | 28.00 | 28.50 | 27.90 | 28.50 | 28.50 | 2.89% | 364 |
| Aug 26, 2026 | 27.70 | 27.70 | 27.70 | 27.70 | 27.70 | -1.42% | - |
| Aug 25, 2026 | 28.10 | 28.10 | 28.10 | 28.10 | 28.10 | -1.40% | 3 |
| Aug 24, 2026 | 27.80 | 28.50 | 27.80 | 28.50 | 28.50 | - | 26 |
| Aug 21, 2026 | 28.00 | 28.50 | 28.00 | 28.50 | 28.50 | -0.35% | 77 |
| Aug 20, 2026 | 27.90 | 28.60 | 27.90 | 28.60 | 28.60 | 2.51% | 82 |
| Aug 19, 2026 | 27.90 | 27.90 | 27.90 | 27.90 | 27.90 | 2.57% | 29 |
| Aug 18, 2026 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | -4.90% | 51 |
| Aug 17, 2026 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | -2.72% | - |