SSE plc (FRA:SCT)
Germany · Delayed Price · Currency is EUR 29.00
-0.10 (-0.34%)
At close: Sep 18, 2026
FRA:SCT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 14, 2026 | 28.50 | 28.50 | 28.30 | 28.30 | 28.30 | -0.70% | 200 |
| Aug 13, 2026 | 28.50 | 28.50 | 28.50 | 28.50 | 28.50 | 1.79% | - |
| Aug 12, 2026 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | - | - |
| Aug 11, 2026 | 27.80 | 28.50 | 27.80 | 28.00 | 28.00 | 7.69% | 155 |
| Aug 10, 2026 | 27.90 | 27.90 | 26.00 | 26.00 | 26.00 | -7.47% | 252 |
| Aug 7, 2026 | 27.70 | 28.10 | 27.70 | 28.10 | 28.10 | 2.18% | 120 |
| Aug 6, 2026 | 27.50 | 27.50 | 27.50 | 27.50 | 27.50 | -0.72% | - |
| Aug 5, 2026 | 27.70 | 27.70 | 27.70 | 27.70 | 27.70 | - | - |
| Aug 4, 2026 | 27.70 | 27.70 | 27.70 | 27.70 | 27.70 | 0.36% | - |
| Aug 3, 2026 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | -0.36% | - |
| Jul 31, 2026 | 27.70 | 27.70 | 27.70 | 27.70 | 27.70 | 1.47% | - |
| Jul 30, 2026 | 27.30 | 27.30 | 27.30 | 27.30 | 27.30 | -0.36% | - |
| Jul 29, 2026 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | -1.44% | - |
| Jul 28, 2026 | 28.00 | 28.00 | 27.80 | 27.80 | 27.80 | -3.47% | 180 |
| Jul 27, 2026 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | 1.77% | - |
| Jul 24, 2026 | 28.30 | 28.30 | 28.30 | 28.30 | 28.30 | -1.74% | - |
| Jul 23, 2026 | 28.70 | 28.80 | 28.70 | 28.80 | 28.80 | 1.96% | 120 |
| Jul 22, 2026 | 28.80 | 28.80 | 28.80 | 28.80 | 28.25 | -1.03% | - |
| Jul 21, 2026 | 29.10 | 29.10 | 29.10 | 29.10 | 28.54 | -0.34% | - |
| Jul 20, 2026 | 29.20 | 29.20 | 29.20 | 29.20 | 28.64 | 2.10% | - |
| Jul 17, 2026 | 28.60 | 28.60 | 28.60 | 28.60 | 28.05 | -2.05% | - |
| Jul 16, 2026 | 29.20 | 29.20 | 29.20 | 29.20 | 28.64 | 0.69% | - |
| Jul 15, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 28.44 | 0.69% | - |
| Jul 14, 2026 | 28.80 | 28.80 | 28.80 | 28.80 | 28.25 | 1.77% | - |
| Jul 13, 2026 | 28.30 | 28.30 | 28.30 | 28.30 | 27.76 | -0.70% | - |