SSE plc (FRA:SCT)
Germany · Delayed Price · Currency is EUR 26.20
-0.60 (-2.24%)
Last updated: Jun 3, 2026, 8:05 AM CET
FRA:SCT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 26.20 | 26.20 | 26.20 | 26.20 | - | -2.24% | - |
| Jun 2, 2026 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | -1.47% | - |
| Jun 1, 2026 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | -1.09% | 50 |
| May 29, 2026 | 27.80 | 27.80 | 27.30 | 27.50 | 27.50 | 0.36% | 140 |
| May 28, 2026 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | -3.52% | - |
| May 27, 2026 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | 1.79% | - |
| May 26, 2026 | 27.90 | 27.90 | 27.90 | 27.90 | 27.90 | -1.41% | - |
| May 25, 2026 | 28.30 | 28.30 | 28.30 | 28.30 | 28.30 | 1.07% | - |
| May 22, 2026 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | 3.32% | - |
| May 21, 2026 | 27.10 | 27.10 | 27.10 | 27.10 | 27.10 | 0.74% | - |
| May 20, 2026 | 27.00 | 27.00 | 26.90 | 26.90 | 26.90 | -1.10% | 75 |
| May 19, 2026 | 27.00 | 27.50 | 27.00 | 27.20 | 27.20 | 5.02% | 160 |
| May 18, 2026 | 25.90 | 25.90 | 25.90 | 25.90 | 25.90 | -3.36% | - |
| May 15, 2026 | 27.80 | 27.80 | 26.80 | 26.80 | 26.80 | -5.96% | 100 |
| May 14, 2026 | 28.50 | 28.50 | 28.50 | 28.50 | 28.50 | -1.04% | - |
| May 13, 2026 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | 0.35% | - |
| May 12, 2026 | 28.70 | 28.70 | 28.70 | 28.70 | 28.70 | -1.71% | - |
| May 11, 2026 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | -0.34% | - |
| May 8, 2026 | 28.40 | 29.30 | 28.40 | 29.30 | 29.30 | 1.74% | 70 |
| May 7, 2026 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | -4.00% | - |
| May 6, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | 0.67% | - |
| May 5, 2026 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | -3.87% | - |
| May 4, 2026 | 30.50 | 31.00 | 30.50 | 31.00 | 31.00 | 5.44% | 500 |
| Apr 30, 2026 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | -2.97% | - |
| Apr 29, 2026 | 30.30 | 30.30 | 30.30 | 30.30 | 30.30 | -0.33% | - |
| Apr 28, 2026 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | -0.65% | - |
| Apr 27, 2026 | 30.30 | 30.60 | 30.30 | 30.60 | 30.60 | - | 20 |
| Apr 24, 2026 | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | 1.32% | - |
| Apr 23, 2026 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | 1.00% | - |
| Apr 22, 2026 | 29.90 | 29.90 | 29.90 | 29.90 | 29.90 | 2.75% | - |
| Apr 21, 2026 | 29.10 | 29.10 | 29.10 | 29.10 | 29.10 | 3.19% | - |
| Apr 20, 2026 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | -7.84% | 100 |
| Apr 17, 2026 | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | -1.92% | - |
| Apr 16, 2026 | 31.20 | 31.20 | 31.20 | 31.20 | 31.20 | -0.32% | - |
| Apr 15, 2026 | 31.30 | 31.30 | 31.30 | 31.30 | 31.30 | 0.32% | - |
| Apr 14, 2026 | 31.20 | 31.20 | 31.20 | 31.20 | 31.20 | -0.32% | - |
| Apr 13, 2026 | 31.30 | 31.30 | 31.30 | 31.30 | 31.30 | -0.63% | - |
| Apr 10, 2026 | 31.70 | 31.70 | 31.50 | 31.50 | 31.50 | 0.64% | 344 |
| Apr 9, 2026 | 31.30 | 31.30 | 31.30 | 31.30 | 31.30 | 0.32% | - |
| Apr 8, 2026 | 31.60 | 31.60 | 31.20 | 31.20 | 31.20 | -0.64% | 200 |
| Apr 7, 2026 | 31.50 | 31.50 | 31.40 | 31.40 | 31.40 | 3.29% | 350 |
| Apr 2, 2026 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | -1.30% | - |
| Apr 1, 2026 | 30.20 | 31.00 | 30.20 | 30.80 | 30.80 | 4.05% | 466 |
| Mar 31, 2026 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | 0.68% | - |
| Mar 30, 2026 | 28.20 | 29.40 | 28.20 | 29.40 | 29.40 | 2.08% | 193 |
| 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% | - |