SSE plc (FRA:SCT)
Germany · Delayed Price · Currency is EUR 28.80
-0.80 (-2.70%)
At close: Mar 27, 2026
FRA:SCT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 29.20 | 29.20 | 28.80 | 28.80 | 28.80 | -2.70% | 140 |
| Mar 26, 2026 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | 1.37% | 200 |
| Mar 25, 2026 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | 1.39% | - |
| Mar 24, 2026 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | -1.37% | - |
| Mar 23, 2026 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | -4.58% | - |
| Mar 20, 2026 | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | -0.65% | - |
| Mar 19, 2026 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | -1.91% | 37 |
| Mar 18, 2026 | 32.20 | 32.20 | 31.40 | 31.40 | 31.40 | - | 356 |
| Mar 17, 2026 | 31.40 | 31.40 | 31.40 | 31.40 | 31.40 | -1.26% | - |
| Mar 16, 2026 | 31.60 | 31.80 | 31.60 | 31.80 | 31.80 | 0.63% | 10 |
| Mar 13, 2026 | 31.20 | 31.60 | 31.20 | 31.60 | 31.60 | 3.95% | 205 |
| Mar 12, 2026 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | -0.65% | - |
| Mar 11, 2026 | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | - | - |
| Mar 10, 2026 | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | 3.38% | - |
| Mar 9, 2026 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | -2.63% | - |
| Mar 6, 2026 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | -0.65% | - |
| Mar 5, 2026 | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | 2.00% | - |
| Mar 4, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | -3.23% | - |
| Mar 3, 2026 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | 1.97% | - |
| Mar 2, 2026 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | -1.94% | - |
| Feb 27, 2026 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | 1.31% | - |
| Feb 26, 2026 | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | 2.00% | - |
| Feb 25, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | -0.66% | - |
| Feb 24, 2026 | 29.40 | 30.20 | 29.40 | 30.20 | 30.20 | 1.34% | 200 |
| Feb 23, 2026 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | 2.05% | - |
| 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% | - |