SSP Group plc (FRA:83S2)
Germany · Delayed Price · Currency is EUR 1.620
+0.040 (2.53%)
Last updated: Nov 28, 2025, 8:05 AM CET
SSP Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | 2.53% | - |
| Nov 27, 2025 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | -11.73% | - |
| Nov 26, 2025 | 1.56 | 1.79 | 1.56 | 1.79 | 1.79 | 17.76% | 35 |
| Nov 25, 2025 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | 2.01% | - |
| Nov 24, 2025 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | 2.05% | - |
| Nov 21, 2025 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | 1.39% | - |
| Nov 20, 2025 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | 1.41% | - |
| Nov 19, 2025 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | -1.39% | - |
| Nov 18, 2025 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | -2.70% | - |
| Nov 17, 2025 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | -1.33% | - |
| Nov 14, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | -3.23% | - |
| Nov 13, 2025 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | 1.97% | - |
| Nov 12, 2025 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | 0.66% | - |
| Nov 11, 2025 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | 0.67% | - |
| Nov 10, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | -1.96% | - |
| Nov 7, 2025 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | -1.92% | - |
| Nov 6, 2025 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | 2.63% | - |
| Nov 5, 2025 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | -3.18% | - |
| Nov 4, 2025 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | -1.88% | - |
| Nov 3, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | - | - |
| Oct 31, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | - | - |
| Oct 30, 2025 | 1.64 | 1.64 | 1.60 | 1.60 | 1.60 | -4.19% | - |
| Oct 29, 2025 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | -1.18% | - |
| Oct 28, 2025 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | - | - |
| Oct 27, 2025 | 1.71 | 1.71 | 1.69 | 1.69 | 1.69 | -0.59% | - |
| Oct 24, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | -2.30% | - |
| Oct 23, 2025 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | 2.35% | - |
| Oct 22, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | -13.27% | - |
| Oct 21, 2025 | 1.69 | 1.96 | 1.69 | 1.96 | 1.96 | 13.29% | 93 |
| Oct 20, 2025 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | 3.59% | - |
| Oct 17, 2025 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | - | - |
| Oct 16, 2025 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | -1.76% | - |
| Oct 15, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | -0.58% | - |
| Oct 14, 2025 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | 1.79% | - |
| Oct 13, 2025 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | -1.75% | - |
| Oct 10, 2025 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | -2.84% | - |
| Oct 9, 2025 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | - | - |
| Oct 8, 2025 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | -1.12% | - |
| Oct 7, 2025 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | -1.11% | - |
| Oct 6, 2025 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | - | - |
| Oct 3, 2025 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | - | - |
| Oct 2, 2025 | 1.82 | 1.82 | 1.80 | 1.80 | 1.80 | -0.55% | - |
| Oct 1, 2025 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | 1.12% | - |
| Sep 30, 2025 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | -13.11% | - |
| Sep 29, 2025 | 1.75 | 2.06 | 1.75 | 2.06 | 2.06 | 17.71% | 1,197 |
| Sep 26, 2025 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | 7.36% | - |
| Sep 25, 2025 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | -0.61% | - |
| Sep 24, 2025 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | 0.61% | - |
| Sep 23, 2025 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | - | - |
| Sep 22, 2025 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | -0.61% | - |