SSP Group plc (FRA:83S2)
Germany · Delayed Price · Currency is EUR 1.910
-0.010 (-0.52%)
At close: Mar 27, 2026
FRA:83S2 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 1.91 | 1.91 | 1.91 | 1.91 | 1.91 | -0.52% | - |
| Mar 26, 2026 | 1.92 | 1.92 | 1.92 | 1.92 | 1.92 | 2.13% | - |
| Mar 25, 2026 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | -0.53% | - |
| Mar 24, 2026 | 1.89 | 1.89 | 1.89 | 1.89 | 1.89 | 3.85% | - |
| Mar 23, 2026 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | 0.55% | - |
| Mar 20, 2026 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | -2.69% | - |
| Mar 19, 2026 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | -1.06% | - |
| Mar 18, 2026 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | -12.15% | - |
| Mar 17, 2026 | 1.88 | 2.14 | 1.88 | 2.14 | 2.14 | 12.04% | 53 |
| Mar 16, 2026 | 1.91 | 1.91 | 1.91 | 1.91 | 1.91 | -3.05% | - |
| Mar 13, 2026 | 1.97 | 1.97 | 1.97 | 1.97 | 1.97 | -1.01% | - |
| Mar 12, 2026 | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | 0.51% | - |
| Mar 11, 2026 | 1.98 | 1.98 | 1.98 | 1.98 | 1.98 | 2.59% | - |
| Mar 10, 2026 | 1.93 | 1.93 | 1.93 | 1.93 | 1.93 | -11.47% | - |
| Mar 9, 2026 | 2.00 | 2.18 | 2.00 | 2.18 | 2.18 | 6.86% | 452 |
| Mar 6, 2026 | 2.04 | 2.04 | 2.04 | 2.04 | 2.04 | 0.99% | - |
| Mar 5, 2026 | 2.02 | 2.02 | 2.02 | 2.02 | 2.02 | 2.54% | - |
| Mar 4, 2026 | 1.97 | 1.97 | 1.97 | 1.97 | 1.97 | -2.48% | - |
| Mar 3, 2026 | 2.02 | 2.02 | 2.02 | 2.02 | 2.02 | -7.34% | - |
| Mar 2, 2026 | 2.18 | 2.18 | 2.18 | 2.18 | 2.18 | -0.91% | - |
| Feb 27, 2026 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | 1.85% | - |
| Feb 26, 2026 | 2.16 | 2.16 | 2.16 | 2.16 | 2.16 | 0.93% | - |
| Feb 25, 2026 | 2.14 | 2.14 | 2.14 | 2.14 | 2.14 | 0.94% | - |
| Feb 24, 2026 | 2.12 | 2.12 | 2.12 | 2.12 | 2.12 | -11.67% | - |
| Feb 23, 2026 | 2.14 | 2.40 | 2.14 | 2.40 | 2.40 | 11.11% | 23 |
| Feb 20, 2026 | 2.16 | 2.16 | 2.16 | 2.16 | 2.16 | - | - |
| Feb 19, 2026 | 2.16 | 2.16 | 2.16 | 2.16 | 2.16 | 0.93% | - |
| Feb 18, 2026 | 2.14 | 2.14 | 2.14 | 2.14 | 2.14 | -0.93% | - |
| Feb 17, 2026 | 2.16 | 2.16 | 2.16 | 2.16 | 2.16 | 8.00% | - |
| Feb 16, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | 1.52% | - |
| Feb 13, 2026 | 1.97 | 1.97 | 1.97 | 1.97 | 1.97 | - | - |
| Feb 12, 2026 | 1.97 | 1.97 | 1.97 | 1.97 | 1.97 | -1.50% | - |
| Feb 11, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | - | - |
| Feb 10, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | -11.50% | - |
| Feb 9, 2026 | 1.98 | 2.26 | 1.98 | 2.26 | 2.26 | 14.14% | 12 |
| Feb 6, 2026 | 1.98 | 1.98 | 1.98 | 1.98 | 1.98 | -1.98% | - |
| Feb 5, 2026 | 2.02 | 2.02 | 2.02 | 2.02 | 2.02 | 3.06% | - |
| Feb 4, 2026 | 1.96 | 1.96 | 1.96 | 1.96 | 1.96 | -2.00% | - |
| Feb 3, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | 2.04% | - |
| Feb 2, 2026 | 1.96 | 1.96 | 1.96 | 1.96 | 1.96 | 1.55% | - |
| Jan 30, 2026 | 1.93 | 1.93 | 1.93 | 1.93 | 1.93 | -2.53% | - |
| Jan 29, 2026 | 1.98 | 1.98 | 1.98 | 1.98 | 1.98 | 0.51% | - |
| Jan 28, 2026 | 1.97 | 1.97 | 1.97 | 1.97 | 1.94 | -2.48% | - |
| Jan 27, 2026 | 2.02 | 2.02 | 2.02 | 2.02 | 1.99 | -0.98% | - |
| Jan 26, 2026 | 2.04 | 2.04 | 2.04 | 2.04 | 2.01 | -1.92% | - |
| Jan 23, 2026 | 2.08 | 2.08 | 2.08 | 2.08 | 2.05 | 1.96% | - |
| Jan 22, 2026 | 2.04 | 2.04 | 2.04 | 2.04 | 2.01 | - | - |
| Jan 21, 2026 | 2.04 | 2.04 | 2.04 | 2.04 | 2.01 | -12.07% | - |
| Jan 20, 2026 | 2.04 | 2.32 | 2.04 | 2.32 | 2.28 | 12.62% | 761 |
| Jan 19, 2026 | 2.06 | 2.06 | 2.06 | 2.06 | 2.03 | - | - |