SSE plc (ETR:SCT)
Germany · Delayed Price · Currency is EUR 27.00
+0.70 (2.66%)
Jun 3, 2026, 3:46 PM CET
ETR:SCT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 26.80 | 26.80 | 26.60 | 26.60 | 26.60 | - | 59 |
| May 29, 2026 | 27.40 | 27.40 | 26.60 | 26.60 | 26.60 | -4.32% | 431 |
| May 28, 2026 | 28.10 | 28.10 | 27.80 | 27.80 | 27.80 | -0.36% | 495 |
| May 27, 2026 | 28.20 | 28.40 | 27.90 | 27.90 | 27.90 | -2.79% | 2,405 |
| May 26, 2026 | 28.50 | 28.70 | 28.50 | 28.70 | 28.70 | 1.41% | 418 |
| May 25, 2026 | 28.30 | 28.30 | 28.30 | 28.30 | 28.30 | 5.99% | - |
| May 20, 2026 | 26.70 | 26.70 | 26.70 | 26.70 | 26.70 | -1.84% | - |
| May 19, 2026 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | 2.26% | - |
| May 18, 2026 | 26.70 | 26.70 | 26.60 | 26.60 | 26.60 | 1.14% | 16 |
| May 15, 2026 | 27.20 | 27.20 | 26.20 | 26.30 | 26.30 | -7.39% | 305 |
| May 14, 2026 | 28.70 | 28.70 | 28.40 | 28.40 | 28.40 | 0.35% | 272 |
| May 13, 2026 | 28.30 | 28.30 | 28.30 | 28.30 | 28.30 | -1.05% | 150 |
| May 12, 2026 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | -2.39% | 33 |
| May 11, 2026 | 29.30 | 29.30 | 29.30 | 29.30 | 29.30 | 0.34% | 45 |
| May 8, 2026 | 29.10 | 29.20 | 29.10 | 29.20 | 29.20 | -2.67% | 53 |
| May 6, 2026 | 29.30 | 30.00 | 29.30 | 30.00 | 30.00 | 0.33% | 929 |
| May 5, 2026 | 29.90 | 29.90 | 29.90 | 29.90 | 29.90 | 0.34% | 330 |
| May 4, 2026 | 30.50 | 30.50 | 29.80 | 29.80 | 29.80 | -1.32% | 314 |
| Apr 29, 2026 | 30.10 | 30.20 | 30.10 | 30.20 | 30.20 | -0.33% | 444 |
| Apr 28, 2026 | 30.20 | 30.30 | 30.20 | 30.30 | 30.30 | - | 444 |
| Apr 27, 2026 | 30.50 | 30.50 | 30.30 | 30.30 | 30.30 | -0.33% | 52 |
| Apr 24, 2026 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | -1.30% | 172 |
| Apr 23, 2026 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | 1.32% | - |
| Apr 22, 2026 | 30.10 | 30.40 | 30.00 | 30.40 | 30.40 | 1.67% | 4,070 |
| Apr 21, 2026 | 30.00 | 30.30 | 29.90 | 29.90 | 29.90 | 2.75% | 1,475 |
| Apr 20, 2026 | 28.80 | 29.10 | 28.60 | 29.10 | 29.10 | 1.75% | 890 |
| Apr 17, 2026 | 29.10 | 29.10 | 28.20 | 28.60 | 28.60 | -6.23% | 7,973 |
| Apr 16, 2026 | 30.50 | 30.50 | 30.50 | 30.50 | 30.50 | -2.24% | - |
| Apr 15, 2026 | 31.20 | 31.20 | 31.20 | 31.20 | 31.20 | -0.64% | - |
| Apr 14, 2026 | 31.10 | 31.40 | 31.10 | 31.40 | 31.40 | - | 824 |
| Apr 13, 2026 | 31.40 | 31.40 | 31.40 | 31.40 | 31.40 | -0.95% | - |
| Apr 10, 2026 | 31.90 | 31.90 | 31.70 | 31.70 | 31.70 | -0.31% | 912 |
| Apr 9, 2026 | 31.80 | 31.80 | 31.80 | 31.80 | 31.80 | 1.27% | - |
| Apr 8, 2026 | 31.60 | 31.60 | 31.40 | 31.40 | 31.40 | 0.32% | 975 |
| Apr 7, 2026 | 31.20 | 31.30 | 31.10 | 31.30 | 31.30 | -0.32% | 1,005 |
| Apr 2, 2026 | 30.80 | 31.40 | 30.80 | 31.40 | 31.40 | 5.37% | 4,197 |
| Mar 31, 2026 | 30.40 | 30.40 | 29.80 | 29.80 | 29.80 | - | 175 |
| Mar 30, 2026 | 29.60 | 29.80 | 29.60 | 29.80 | 29.80 | 2.76% | 125 |
| 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 |