SSP Group plc (FRA:83S2)
Germany · Delayed Price · Currency is EUR 1.640
+0.010 (0.61%)
At close: May 15, 2026
FRA:83S2 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2026 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | 0.61% | - |
| May 14, 2026 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | -3.55% | - |
| May 13, 2026 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | -2.31% | - |
| May 12, 2026 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | 1.17% | - |
| May 11, 2026 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | 0.59% | - |
| May 8, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | 0.59% | - |
| May 7, 2026 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | 6.96% | - |
| May 6, 2026 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | -3.66% | - |
| May 5, 2026 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | - | - |
| May 4, 2026 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | -2.38% | - |
| Apr 30, 2026 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | -5.08% | - |
| Apr 29, 2026 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | -6.35% | - |
| Apr 28, 2026 | 1.89 | 1.89 | 1.89 | 1.89 | 1.89 | -0.53% | - |
| Apr 27, 2026 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | -2.06% | - |
| Apr 24, 2026 | 1.94 | 1.94 | 1.94 | 1.94 | 1.94 | -1.52% | - |
| Apr 23, 2026 | 1.97 | 1.97 | 1.97 | 1.97 | 1.97 | -4.37% | - |
| Apr 22, 2026 | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | -0.96% | - |
| Apr 21, 2026 | 2.08 | 2.08 | 2.08 | 2.08 | 2.08 | -1.89% | - |
| Apr 20, 2026 | 2.12 | 2.12 | 2.12 | 2.12 | 2.12 | 3.92% | - |
| Apr 17, 2026 | 2.04 | 2.04 | 2.04 | 2.04 | 2.04 | - | - |
| Apr 16, 2026 | 2.04 | 2.04 | 2.04 | 2.04 | 2.04 | -0.97% | - |
| Apr 15, 2026 | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | 3.52% | - |
| Apr 14, 2026 | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | -11.95% | - |
| Apr 13, 2026 | 2.04 | 2.26 | 2.04 | 2.26 | 2.26 | 13.00% | 14 |
| Apr 10, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | -0.99% | - |
| Apr 9, 2026 | 2.02 | 2.02 | 2.02 | 2.02 | 2.02 | 5.21% | - |
| Apr 8, 2026 | 1.92 | 1.92 | 1.92 | 1.92 | 1.92 | -1.03% | - |
| Apr 7, 2026 | 1.94 | 1.94 | 1.94 | 1.94 | 1.94 | -0.51% | - |
| Apr 2, 2026 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | 5.41% | - |
| Apr 1, 2026 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | - | - |
| Mar 31, 2026 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | -11.06% | - |
| Mar 30, 2026 | 1.84 | 2.08 | 1.84 | 2.08 | 2.08 | 8.90% | 711 |
| 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% | 53 |
| 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% | 904 |
| Mar 9, 2026 | 2.00 | 2.18 | 2.00 | 2.18 | 2.18 | 6.86% | - |
| Mar 6, 2026 | 2.04 | 2.04 | 2.04 | 2.04 | 2.04 | 0.99% | 23 |
| Mar 5, 2026 | 2.02 | 2.02 | 2.02 | 2.02 | 2.02 | 2.54% | 23 |
| Mar 4, 2026 | 1.97 | 1.97 | 1.97 | 1.97 | 1.97 | -2.48% | 23 |