SSE plc (FRA:SCT)
Germany · Delayed Price · Currency is EUR 30.60
+0.20 (0.66%)
At close: Oct 23, 2026
FRA:SCT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | 0.66% | - |
| Oct 22, 2026 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | -0.33% | - |
| Oct 21, 2026 | 30.50 | 30.50 | 30.50 | 30.50 | 30.50 | 3.04% | - |
| Oct 20, 2026 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | -1.99% | - |
| Oct 19, 2026 | 30.60 | 30.60 | 30.20 | 30.20 | 30.20 | - | 80 |
| Oct 16, 2026 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | 1.00% | 18 |
| Oct 15, 2026 | 29.90 | 29.90 | 29.90 | 29.90 | 29.90 | 0.34% | - |
| Oct 14, 2026 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | 1.36% | - |
| Oct 13, 2026 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | 0.68% | - |
| Oct 12, 2026 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | - | - |
| Oct 9, 2026 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | 1.39% | - |
| Oct 8, 2026 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | -1.03% | - |
| Oct 7, 2026 | 29.10 | 29.10 | 29.10 | 29.10 | 29.10 | -1.02% | - |
| Oct 6, 2026 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | 1.03% | - |
| Oct 5, 2026 | 29.10 | 29.10 | 29.10 | 29.10 | 29.10 | -0.68% | - |
| Oct 2, 2026 | 29.30 | 29.30 | 29.30 | 29.30 | 29.30 | 1.03% | - |
| Oct 1, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | 1.05% | - |
| Sep 30, 2026 | 28.70 | 28.70 | 28.70 | 28.70 | 28.70 | 0.70% | - |
| Sep 29, 2026 | 29.00 | 29.00 | 28.50 | 28.50 | 28.50 | -1.04% | 150 |
| Sep 28, 2026 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | -0.35% | 34 |
| Sep 25, 2026 | 28.90 | 28.90 | 28.90 | 28.90 | 28.90 | 0.35% | - |
| Sep 24, 2026 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | -1.71% | - |
| Sep 23, 2026 | 29.10 | 29.30 | 29.10 | 29.30 | 29.30 | 0.69% | 70 |
| Sep 22, 2026 | 29.10 | 29.10 | 29.10 | 29.10 | 29.10 | 0.34% | - |
| Sep 21, 2026 | 28.80 | 29.00 | 28.80 | 29.00 | 29.00 | - | 211 |
| Sep 18, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | -0.34% | - |
| Sep 17, 2026 | 28.30 | 29.10 | 28.30 | 29.10 | 29.10 | 5.43% | 178 |
| Sep 16, 2026 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | 2.22% | - |
| Sep 15, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | -1.46% | - |
| Sep 14, 2026 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | -1.44% | - |
| Sep 11, 2026 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | -0.36% | - |
| Sep 10, 2026 | 27.90 | 27.90 | 27.90 | 27.90 | 27.90 | 0.36% | - |
| Sep 9, 2026 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | -1.42% | - |
| Sep 8, 2026 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | 0.71% | - |
| Sep 7, 2026 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | - | - |
| Sep 4, 2026 | 27.70 | 28.00 | 27.70 | 28.00 | 28.00 | 1.45% | 3 |
| Sep 3, 2026 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | -1.43% | - |
| Sep 2, 2026 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | -1.75% | - |
| Sep 1, 2026 | 28.50 | 28.50 | 28.50 | 28.50 | 28.50 | -0.35% | - |
| Aug 31, 2026 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | 2.51% | 460 |
| Aug 28, 2026 | 27.90 | 27.90 | 27.90 | 27.90 | 27.90 | -1.41% | - |
| Aug 27, 2026 | 28.30 | 28.30 | 28.30 | 28.30 | 28.30 | - | - |
| Aug 26, 2026 | 28.30 | 28.30 | 28.30 | 28.30 | 28.30 | 1.80% | - |
| Aug 25, 2026 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | -1.42% | - |
| Aug 24, 2026 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | 0.71% | - |
| Aug 21, 2026 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | 0.36% | - |
| Aug 20, 2026 | 27.90 | 27.90 | 27.90 | 27.90 | 27.90 | -1.76% | - |
| Aug 19, 2026 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | 0.71% | - |
| Aug 18, 2026 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | -1.05% | - |
| Aug 17, 2026 | 28.30 | 28.50 | 28.30 | 28.50 | 28.50 | 0.71% | 130 |