SSE plc (FRA:SCT)
Germany · Delayed Price · Currency is EUR 28.60
-0.60 (-2.05%)
Last updated: Jul 17, 2026, 8:05 AM CET
FRA:SCT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | -2.05% | - |
| Jul 16, 2026 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | 0.69% | - |
| Jul 15, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | 0.69% | - |
| Jul 14, 2026 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | 1.77% | - |
| Jul 13, 2026 | 28.30 | 28.30 | 28.30 | 28.30 | 28.30 | -0.70% | - |
| Jul 10, 2026 | 28.60 | 28.60 | 28.50 | 28.50 | 28.50 | -1.72% | 1,095 |
| Jul 9, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - | - |
| Jul 8, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | -0.34% | - |
| Jul 7, 2026 | 29.10 | 29.10 | 29.10 | 29.10 | 29.10 | -0.34% | - |
| Jul 6, 2026 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | -0.68% | - |
| Jul 3, 2026 | 28.80 | 29.40 | 28.80 | 29.40 | 29.40 | 5.00% | 200 |
| Jul 2, 2026 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | -0.71% | - |
| Jul 1, 2026 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | -1.40% | - |
| Jun 30, 2026 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | 2.14% | - |
| Jun 29, 2026 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | 0.72% | - |
| Jun 26, 2026 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | -0.71% | - |
| Jun 25, 2026 | 27.20 | 28.00 | 27.20 | 28.00 | 28.00 | 2.94% | 1,017 |
| Jun 24, 2026 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | 1.12% | - |
| Jun 23, 2026 | 26.90 | 26.90 | 26.90 | 26.90 | 26.90 | 0.37% | - |
| Jun 22, 2026 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | -0.37% | - |
| Jun 19, 2026 | 26.90 | 26.90 | 26.90 | 26.90 | 26.90 | -0.74% | - |
| Jun 18, 2026 | 27.10 | 27.10 | 27.10 | 27.10 | 27.10 | -1.09% | - |
| Jun 17, 2026 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | -0.36% | - |
| Jun 16, 2026 | 27.50 | 27.50 | 27.50 | 27.50 | 27.50 | -1.08% | - |
| Jun 15, 2026 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | - | - |
| Jun 12, 2026 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | - | - |
| Jun 11, 2026 | 27.30 | 27.80 | 27.30 | 27.80 | 27.80 | 2.21% | 3 |
| Jun 10, 2026 | 27.60 | 27.60 | 27.20 | 27.20 | 27.20 | -1.81% | 200 |
| Jun 9, 2026 | 27.50 | 27.70 | 27.50 | 27.70 | 27.70 | 1.09% | 15 |
| Jun 8, 2026 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | -1.79% | - |
| Jun 5, 2026 | 27.50 | 27.90 | 27.50 | 27.90 | 27.90 | 2.95% | 30 |
| Jun 4, 2026 | 27.10 | 27.10 | 27.10 | 27.10 | 27.10 | 3.44% | - |
| Jun 3, 2026 | 26.20 | 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% | - |