SSE plc (FRA:SCTA)
Germany · Delayed Price · Currency is EUR 28.00
-0.80 (-2.78%)
Last updated: Jul 28, 2026, 8:09 AM CET
FRA:SCTA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 27, 2026 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | 2.13% | - |
| Jul 24, 2026 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | 0.44% | - |
| Jul 23, 2026 | 29.40 | 29.40 | 28.60 | 28.60 | 28.08 | -0.69% | - |
| Jul 22, 2026 | 28.80 | 28.80 | 28.80 | 28.80 | 28.27 | -1.37% | - |
| Jul 21, 2026 | 29.20 | 29.20 | 29.20 | 29.20 | 28.67 | - | - |
| Jul 20, 2026 | 29.20 | 29.20 | 29.20 | 29.20 | 28.67 | 2.10% | - |
| Jul 17, 2026 | 28.60 | 28.60 | 28.60 | 28.60 | 28.08 | -2.72% | - |
| Jul 16, 2026 | 29.40 | 29.40 | 29.40 | 29.40 | 28.86 | 1.38% | - |
| Jul 15, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 28.47 | 0.69% | - |
| Jul 14, 2026 | 28.80 | 28.80 | 28.80 | 28.80 | 28.27 | 1.41% | - |
| Jul 13, 2026 | 28.40 | 28.40 | 28.40 | 28.40 | 27.88 | -0.70% | - |
| Jul 10, 2026 | 28.60 | 28.60 | 28.60 | 28.60 | 28.08 | -1.38% | - |
| Jul 9, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 28.47 | - | - |
| Jul 8, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 28.47 | - | - |
| Jul 7, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 28.47 | -0.68% | - |
| Jul 6, 2026 | 29.20 | 29.20 | 29.20 | 29.20 | 28.67 | 1.39% | - |
| Jul 3, 2026 | 28.80 | 28.80 | 28.80 | 28.80 | 28.27 | 2.86% | - |
| Jul 2, 2026 | 28.00 | 28.00 | 28.00 | 28.00 | 27.49 | -0.71% | - |
| Jul 1, 2026 | 28.20 | 28.20 | 28.20 | 28.20 | 27.68 | -1.40% | - |
| Jun 30, 2026 | 28.60 | 28.60 | 28.60 | 28.60 | 28.08 | 2.14% | - |
| Jun 29, 2026 | 28.00 | 28.00 | 28.00 | 28.00 | 27.49 | 0.72% | - |
| Jun 26, 2026 | 27.80 | 27.80 | 27.80 | 27.80 | 27.29 | 2.21% | - |
| Jun 25, 2026 | 27.20 | 27.20 | 27.20 | 27.20 | 26.70 | - | - |
| Jun 24, 2026 | 27.20 | 27.20 | 27.20 | 27.20 | 26.70 | 1.49% | - |
| Jun 23, 2026 | 26.80 | 26.80 | 26.80 | 26.80 | 26.31 | - | - |
| Jun 22, 2026 | 26.80 | 26.80 | 26.80 | 26.80 | 26.31 | - | - |
| Jun 19, 2026 | 26.80 | 26.80 | 26.80 | 26.80 | 26.31 | -0.74% | - |
| Jun 18, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | 26.51 | -1.46% | - |
| Jun 17, 2026 | 27.40 | 27.40 | 27.40 | 27.40 | 26.90 | - | - |
| Jun 16, 2026 | 27.40 | 27.40 | 27.40 | 27.40 | 26.90 | -1.44% | - |
| Jun 15, 2026 | 27.80 | 27.80 | 27.80 | 27.80 | 27.29 | - | - |
| Jun 12, 2026 | 27.80 | 27.80 | 27.80 | 27.80 | 27.29 | 2.21% | - |
| Jun 11, 2026 | 27.20 | 27.20 | 27.20 | 27.20 | 26.70 | -1.45% | - |
| Jun 10, 2026 | 27.60 | 27.60 | 27.60 | 27.60 | 27.10 | - | - |
| Jun 9, 2026 | 27.60 | 27.60 | 27.60 | 27.60 | 27.10 | 0.73% | - |
| Jun 8, 2026 | 27.40 | 27.40 | 27.40 | 27.40 | 26.90 | -0.72% | - |
| Jun 5, 2026 | 27.60 | 27.60 | 27.60 | 27.60 | 27.10 | 2.22% | - |
| Jun 4, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | 26.51 | 3.05% | - |
| Jun 3, 2026 | 26.20 | 26.20 | 26.20 | 26.20 | 25.72 | -2.24% | - |
| Jun 2, 2026 | 26.80 | 26.80 | 26.80 | 26.80 | 26.31 | -0.74% | - |
| Jun 1, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | 26.51 | -2.88% | - |
| May 29, 2026 | 27.80 | 27.80 | 27.80 | 27.80 | 27.29 | 1.46% | - |
| May 28, 2026 | 27.40 | 27.40 | 27.40 | 27.40 | 26.90 | -3.52% | - |
| May 27, 2026 | 28.40 | 28.40 | 28.40 | 28.40 | 27.88 | 2.16% | - |
| May 26, 2026 | 27.80 | 27.80 | 27.80 | 27.80 | 27.29 | -1.42% | - |
| May 25, 2026 | 28.20 | 28.20 | 28.20 | 28.20 | 27.68 | 0.71% | - |
| May 22, 2026 | 28.00 | 28.00 | 28.00 | 28.00 | 27.49 | 3.70% | - |
| May 21, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | 26.51 | - | - |
| May 20, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | 26.51 | - | - |
| May 19, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | 26.51 | 4.65% | - |