SSE plc (FRA:SCT)
Germany · Delayed Price · Currency is EUR 29.20
-0.80 (-2.67%)
At close: Feb 20, 2026
SSE plc Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | -2.67% | - |
| Feb 19, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | -1.32% | - |
| Feb 18, 2026 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | - | - |
| Feb 17, 2026 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | 1.33% | 100 |
| Feb 16, 2026 | 30.20 | 30.20 | 30.00 | 30.00 | 30.00 | - | 150 |
| Feb 13, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | -0.66% | - |
| Feb 12, 2026 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | -1.31% | 60 |
| Feb 11, 2026 | 29.40 | 30.60 | 29.40 | 30.60 | 30.60 | 4.08% | 620 |
| Feb 10, 2026 | 28.60 | 29.40 | 28.60 | 29.40 | 29.40 | 0.68% | 1,500 |
| Feb 9, 2026 | 28.80 | 29.20 | 28.80 | 29.20 | 29.20 | 2.10% | 20 |
| Feb 6, 2026 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | -0.69% | - |
| Feb 5, 2026 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | 1.41% | - |
| Feb 4, 2026 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | 0.71% | - |
| Feb 3, 2026 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | 1.44% | - |
| Feb 2, 2026 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | -1.42% | 84 |
| Jan 30, 2026 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | -0.70% | 84 |
| Jan 29, 2026 | 28.00 | 28.40 | 28.00 | 28.40 | 28.40 | 2.90% | 10 |
| Jan 28, 2026 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | 1.47% | - |
| Jan 27, 2026 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | 2.26% | - |
| Jan 26, 2026 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | -0.75% | - |
| Jan 23, 2026 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | - | - |
| Jan 22, 2026 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | -1.47% | - |
| Jan 21, 2026 | 26.80 | 27.20 | 26.80 | 27.20 | 27.20 | 0.74% | 233 |
| Jan 20, 2026 | 27.20 | 27.20 | 27.00 | 27.00 | 27.00 | 1.50% | 750 |
| Jan 19, 2026 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | -0.75% | - |
| Jan 16, 2026 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | 1.52% | - |
| Jan 15, 2026 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | 1.54% | - |
| Jan 14, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | -1.52% | - |
| Jan 13, 2026 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | -2.22% | - |
| Jan 12, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | 3.05% | 40 |
| Jan 9, 2026 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | -1.50% | - |
| Jan 8, 2026 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | - | - |
| Jan 7, 2026 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | 0.76% | - |
| Jan 6, 2026 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | 1.54% | - |
| Jan 5, 2026 | 26.00 | 26.20 | 26.00 | 26.00 | 26.00 | 3.17% | 487 |
| Jan 2, 2026 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | 1.61% | - |
| Dec 30, 2025 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | - | - |
| Dec 29, 2025 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | 0.81% | - |
| Dec 23, 2025 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | -1.60% | - |
| Dec 22, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | 1.63% | - |
| Dec 19, 2025 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | 0.82% | - |
| Dec 18, 2025 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | 0.83% | - |
| Dec 17, 2025 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | -0.82% | - |
| Dec 16, 2025 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | - | 100 |
| Dec 15, 2025 | 24.20 | 24.40 | 24.20 | 24.40 | 24.40 | 2.52% | 120 |
| Dec 12, 2025 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | -0.83% | - |
| Dec 11, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | -2.44% | - |
| Dec 10, 2025 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | - | - |
| Dec 9, 2025 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | 0.82% | - |
| Dec 8, 2025 | 24.80 | 24.80 | 24.40 | 24.40 | 24.40 | -3.17% | 1 |