Severn Trent PLC (FRA:SVT1)
Germany · Delayed Price · Currency is EUR 34.60
+0.40 (1.17%)
At close: Mar 27, 2026
FRA:SVT1 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 34.60 | 34.60 | 34.60 | 34.60 | 34.60 | 1.17% | - |
| Mar 26, 2026 | 34.20 | 34.20 | 34.20 | 34.20 | 34.20 | - | - |
| Mar 25, 2026 | 34.20 | 34.20 | 34.20 | 34.20 | 34.20 | 0.59% | - |
| Mar 24, 2026 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | 1.80% | - |
| Mar 23, 2026 | 33.40 | 33.40 | 33.40 | 33.40 | 33.40 | -5.11% | - |
| Mar 20, 2026 | 35.20 | 35.20 | 35.20 | 35.20 | 35.20 | -0.56% | - |
| Mar 19, 2026 | 35.40 | 35.40 | 35.40 | 35.40 | 35.40 | -5.35% | - |
| Mar 18, 2026 | 37.40 | 37.40 | 37.40 | 37.40 | 37.40 | 0.54% | - |
| Mar 17, 2026 | 36.40 | 37.20 | 36.40 | 37.20 | 37.20 | 2.76% | 50 |
| Mar 16, 2026 | 37.00 | 37.00 | 36.20 | 36.20 | 36.20 | -0.55% | 1,249 |
| Mar 13, 2026 | 36.40 | 36.40 | 36.40 | 36.40 | 36.40 | 2.82% | - |
| Mar 12, 2026 | 35.40 | 35.40 | 35.40 | 35.40 | 35.40 | -1.12% | - |
| Mar 11, 2026 | 35.80 | 35.80 | 35.80 | 35.80 | 35.80 | -1.10% | - |
| Mar 10, 2026 | 36.20 | 36.20 | 36.20 | 36.20 | 36.20 | 2.26% | - |
| Mar 9, 2026 | 35.40 | 35.40 | 35.40 | 35.40 | 35.40 | -4.32% | - |
| Mar 6, 2026 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | 1.09% | - |
| Mar 5, 2026 | 36.60 | 36.60 | 36.60 | 36.60 | 36.60 | - | - |
| Mar 4, 2026 | 36.60 | 36.60 | 36.60 | 36.60 | 36.60 | -1.61% | - |
| Mar 3, 2026 | 37.20 | 37.20 | 37.20 | 37.20 | 37.20 | -0.53% | - |
| Mar 2, 2026 | 36.40 | 37.40 | 36.40 | 37.40 | 37.40 | 1.08% | 100 |
| Feb 27, 2026 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | 0.54% | - |
| Feb 26, 2026 | 36.80 | 36.80 | 36.80 | 36.80 | 36.80 | 0.55% | - |
| Feb 25, 2026 | 36.60 | 36.60 | 36.60 | 36.60 | 36.60 | 0.55% | - |
| Feb 24, 2026 | 36.40 | 36.40 | 36.40 | 36.40 | 36.40 | 1.68% | - |
| Feb 23, 2026 | 35.80 | 35.80 | 35.80 | 35.80 | 35.80 | -1.10% | - |
| Feb 20, 2026 | 36.20 | 36.20 | 36.20 | 36.20 | 36.20 | -0.55% | - |
| Feb 19, 2026 | 36.40 | 36.40 | 36.40 | 36.40 | 36.40 | -1.09% | - |
| Feb 18, 2026 | 37.20 | 37.20 | 36.80 | 36.80 | 36.80 | -1.60% | 209 |
| Feb 17, 2026 | 37.40 | 37.40 | 37.40 | 37.40 | 37.40 | 0.54% | - |
| Feb 16, 2026 | 37.20 | 37.20 | 37.20 | 37.20 | 37.20 | 1.64% | - |
| Feb 13, 2026 | 36.60 | 36.60 | 36.60 | 36.60 | 36.60 | 2.23% | - |
| Feb 12, 2026 | 35.80 | 35.80 | 35.80 | 35.80 | 35.80 | 2.29% | - |
| Feb 11, 2026 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | 2.94% | - |
| Feb 10, 2026 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | -1.16% | - |
| Feb 9, 2026 | 34.40 | 34.40 | 34.40 | 34.40 | 34.40 | -0.58% | - |
| Feb 6, 2026 | 34.60 | 34.60 | 34.60 | 34.60 | 34.60 | -1.14% | - |
| Feb 5, 2026 | 35.20 | 35.20 | 35.00 | 35.00 | 35.00 | 2.34% | 10 |
| Feb 4, 2026 | 34.20 | 34.20 | 34.20 | 34.20 | 34.20 | - | - |
| Feb 3, 2026 | 34.20 | 34.20 | 34.20 | 34.20 | 34.20 | - | - |
| Feb 2, 2026 | 34.20 | 34.20 | 34.20 | 34.20 | 34.20 | - | 130 |
| Jan 30, 2026 | 34.20 | 34.20 | 34.20 | 34.20 | 34.20 | 0.59% | - |
| Jan 29, 2026 | 34.40 | 34.40 | 34.00 | 34.00 | 34.00 | 1.19% | 53 |
| Jan 28, 2026 | 33.60 | 33.60 | 33.60 | 33.60 | 33.60 | 0.60% | - |
| Jan 27, 2026 | 33.40 | 33.40 | 33.40 | 33.40 | 33.40 | 3.09% | - |
| Jan 26, 2026 | 32.40 | 32.40 | 32.40 | 32.40 | 32.40 | -4.14% | - |
| Jan 23, 2026 | 33.80 | 33.80 | 33.80 | 33.80 | 33.80 | 1.81% | - |
| Jan 22, 2026 | 33.20 | 33.20 | 33.20 | 33.20 | 33.20 | 1.22% | - |
| Jan 21, 2026 | 32.80 | 32.80 | 32.80 | 32.80 | 32.80 | -1.20% | - |
| Jan 20, 2026 | 33.20 | 33.20 | 33.20 | 33.20 | 33.20 | - | - |
| Jan 19, 2026 | 31.80 | 33.20 | 31.80 | 33.20 | 33.20 | 1.22% | 2,000 |