SSP Group plc (FRA:83S2)
Germany · Delayed Price · Currency is EUR 2.080
+0.040 (1.96%)
At close: Jan 23, 2026
SSP Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | - |
| Jan 16, 2026 | 2.06 | 2.06 | 2.06 | 2.06 | 2.03 | 0.98% | - |
| Jan 15, 2026 | 2.04 | 2.04 | 2.04 | 2.04 | 2.01 | - | - |
| Jan 14, 2026 | 2.04 | 2.04 | 2.04 | 2.04 | 2.01 | -3.77% | - |
| Jan 13, 2026 | 2.12 | 2.12 | 2.12 | 2.12 | 2.09 | - | - |
| Jan 12, 2026 | 2.12 | 2.12 | 2.12 | 2.12 | 2.09 | 0.95% | - |
| Jan 9, 2026 | 2.10 | 2.10 | 2.10 | 2.10 | 2.07 | 0.96% | - |
| Jan 8, 2026 | 2.08 | 2.08 | 2.08 | 2.08 | 2.05 | -2.80% | - |
| Jan 7, 2026 | 2.14 | 2.14 | 2.14 | 2.14 | 2.10 | -1.83% | - |
| Jan 6, 2026 | 2.18 | 2.18 | 2.18 | 2.18 | 2.14 | -0.91% | - |
| Jan 5, 2026 | 2.20 | 2.20 | 2.20 | 2.20 | 2.16 | - | - |
| Jan 2, 2026 | 2.20 | 2.20 | 2.20 | 2.20 | 2.16 | 0.92% | - |
| Dec 30, 2025 | 2.18 | 2.18 | 2.18 | 2.18 | 2.14 | - | - |
| Dec 29, 2025 | 2.18 | 2.18 | 2.18 | 2.18 | 2.14 | -2.68% | - |
| Dec 23, 2025 | 2.24 | 2.24 | 2.24 | 2.24 | 2.20 | -0.88% | - |
| Dec 22, 2025 | 2.26 | 2.26 | 2.26 | 2.26 | 2.22 | -2.59% | - |
| Dec 19, 2025 | 2.22 | 2.32 | 2.22 | 2.32 | 2.28 | 9.43% | 502 |
| Dec 18, 2025 | 2.12 | 2.12 | 2.12 | 2.12 | 2.09 | 6.00% | - |
| Dec 17, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | 1.97 | 2.04% | - |
| Dec 16, 2025 | 1.96 | 1.96 | 1.96 | 1.96 | 1.93 | 2.62% | - |
| Dec 15, 2025 | 1.91 | 1.91 | 1.91 | 1.91 | 1.88 | -0.52% | - |
| Dec 12, 2025 | 1.92 | 1.92 | 1.92 | 1.92 | 1.89 | 2.13% | - |
| Dec 11, 2025 | 1.88 | 1.88 | 1.88 | 1.88 | 1.85 | - | - |
| Dec 10, 2025 | 1.88 | 1.88 | 1.88 | 1.88 | 1.85 | -0.53% | - |
| Dec 9, 2025 | 1.89 | 1.89 | 1.89 | 1.89 | 1.86 | -11.68% | - |
| Dec 8, 2025 | 1.81 | 2.14 | 1.81 | 2.14 | 2.10 | 23.70% | 13 |
| Dec 5, 2025 | 1.73 | 1.73 | 1.73 | 1.73 | 1.70 | 9.49% | - |
| Dec 4, 2025 | 1.58 | 1.58 | 1.58 | 1.58 | 1.55 | - | - |
| Dec 3, 2025 | 1.58 | 1.58 | 1.58 | 1.58 | 1.55 | - | - |
| Dec 2, 2025 | 1.58 | 1.58 | 1.58 | 1.58 | 1.55 | 0.64% | - |
| Dec 1, 2025 | 1.57 | 1.57 | 1.57 | 1.57 | 1.54 | -3.09% | - |
| Nov 28, 2025 | 1.62 | 1.62 | 1.62 | 1.62 | 1.59 | 2.53% | - |
| Nov 27, 2025 | 1.58 | 1.58 | 1.58 | 1.58 | 1.55 | -11.73% | - |
| Nov 26, 2025 | 1.56 | 1.79 | 1.56 | 1.79 | 1.76 | 17.76% | 35 |
| Nov 25, 2025 | 1.52 | 1.52 | 1.52 | 1.52 | 1.50 | 2.01% | - |
| Nov 24, 2025 | 1.49 | 1.49 | 1.49 | 1.49 | 1.47 | 2.05% | - |
| Nov 21, 2025 | 1.46 | 1.46 | 1.46 | 1.46 | 1.44 | 1.39% | - |
| Nov 20, 2025 | 1.44 | 1.44 | 1.44 | 1.44 | 1.42 | 1.41% | - |
| Nov 19, 2025 | 1.42 | 1.42 | 1.42 | 1.42 | 1.40 | -1.39% | - |
| Nov 18, 2025 | 1.44 | 1.44 | 1.44 | 1.44 | 1.42 | -2.70% | - |
| Nov 17, 2025 | 1.48 | 1.48 | 1.48 | 1.48 | 1.46 | -1.33% | - |