SSP Group plc (FRA:83S2)
Germany · Delayed Price · Currency is EUR 1.970
+0.020 (1.03%)
Last updated: Jun 23, 2026, 8:05 AM CET
FRA:83S2 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 19, 2026 | 1.98 | 1.98 | 1.98 | 1.98 | 1.98 | 4.21% | - |
| Jun 18, 2026 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | -0.52% | - |
| Jun 17, 2026 | 1.91 | 1.91 | 1.91 | 1.91 | 1.91 | -12.39% | - |
| Jun 16, 2026 | 1.88 | 2.18 | 1.88 | 2.18 | 2.18 | 1.87% | 79 |
| Jun 15, 2026 | 1.83 | 2.14 | 1.83 | 2.14 | 2.14 | 24.42% | 21 |
| Jun 12, 2026 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | -0.58% | - |
| Jun 11, 2026 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | -2.26% | - |
| Jun 10, 2026 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | - | - |
| Jun 9, 2026 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | -0.56% | - |
| Jun 8, 2026 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | -13.59% | - |
| Jun 5, 2026 | 1.76 | 2.06 | 1.76 | 2.06 | 2.06 | 17.05% | 247 |
| Jun 4, 2026 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | - | - |
| Jun 3, 2026 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | - | - |
| Jun 2, 2026 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | -1.68% | - |
| Jun 1, 2026 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | -2.19% | - |
| May 29, 2026 | 1.80 | 1.83 | 1.80 | 1.83 | 1.83 | 0.55% | 250 |
| May 28, 2026 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | -12.56% | - |
| May 27, 2026 | 1.79 | 2.10 | 1.79 | 2.10 | 2.08 | 20.00% | 187 |
| May 26, 2026 | 1.75 | 1.75 | 1.75 | 1.75 | 1.73 | - | - |
| May 25, 2026 | 1.75 | 1.75 | 1.75 | 1.75 | 1.73 | 1.74% | - |
| May 22, 2026 | 1.72 | 1.72 | 1.72 | 1.72 | 1.70 | -1.71% | - |
| May 21, 2026 | 1.75 | 1.75 | 1.75 | 1.75 | 1.73 | 1.74% | - |
| May 20, 2026 | 1.72 | 1.72 | 1.72 | 1.72 | 1.70 | -11.79% | - |
| May 19, 2026 | 1.62 | 1.95 | 1.62 | 1.95 | 1.93 | 20.37% | 326 |
| May 18, 2026 | 1.62 | 1.62 | 1.62 | 1.62 | 1.61 | -1.22% | - |
| May 15, 2026 | 1.64 | 1.64 | 1.64 | 1.64 | 1.63 | 0.61% | - |
| May 14, 2026 | 1.63 | 1.63 | 1.63 | 1.63 | 1.62 | -3.55% | - |
| May 13, 2026 | 1.69 | 1.69 | 1.69 | 1.69 | 1.68 | -2.31% | - |
| May 12, 2026 | 1.73 | 1.73 | 1.73 | 1.73 | 1.71 | 1.17% | - |
| May 11, 2026 | 1.71 | 1.71 | 1.71 | 1.71 | 1.69 | 0.59% | - |
| May 8, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.69 | 0.59% | - |
| May 7, 2026 | 1.69 | 1.69 | 1.69 | 1.69 | 1.68 | 6.96% | - |
| May 6, 2026 | 1.58 | 1.58 | 1.58 | 1.58 | 1.57 | -3.66% | - |
| May 5, 2026 | 1.64 | 1.64 | 1.64 | 1.64 | 1.63 | - | - |
| May 4, 2026 | 1.64 | 1.64 | 1.64 | 1.64 | 1.63 | -2.38% | - |
| Apr 30, 2026 | 1.68 | 1.68 | 1.68 | 1.68 | 1.67 | -5.08% | - |
| Apr 29, 2026 | 1.77 | 1.77 | 1.77 | 1.77 | 1.75 | -6.35% | - |
| Apr 28, 2026 | 1.89 | 1.89 | 1.89 | 1.89 | 1.87 | -0.53% | - |
| Apr 27, 2026 | 1.90 | 1.90 | 1.90 | 1.90 | 1.88 | -2.06% | - |
| Apr 24, 2026 | 1.94 | 1.94 | 1.94 | 1.94 | 1.92 | -1.52% | - |
| Apr 23, 2026 | 1.97 | 1.97 | 1.97 | 1.97 | 1.95 | -4.37% | - |
| Apr 22, 2026 | 2.06 | 2.06 | 2.06 | 2.06 | 2.04 | -0.96% | - |
| Apr 21, 2026 | 2.08 | 2.08 | 2.08 | 2.08 | 2.06 | -1.89% | - |
| Apr 20, 2026 | 2.12 | 2.12 | 2.12 | 2.12 | 2.10 | 3.92% | - |
| Apr 17, 2026 | 2.04 | 2.04 | 2.04 | 2.04 | 2.02 | - | - |
| Apr 16, 2026 | 2.04 | 2.04 | 2.04 | 2.04 | 2.02 | -0.97% | - |
| Apr 15, 2026 | 2.06 | 2.06 | 2.06 | 2.06 | 2.04 | 3.52% | - |
| Apr 14, 2026 | 1.99 | 1.99 | 1.99 | 1.99 | 1.97 | -11.95% | - |
| Apr 13, 2026 | 2.04 | 2.26 | 2.04 | 2.26 | 2.24 | 13.00% | 14 |
| Apr 10, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 1.98 | -0.99% | - |