Severn Trent PLC (FRA:SVT1)
Germany · Delayed Price · Currency is EUR 32.20
+0.20 (0.63%)
At close: Nov 7, 2025
Severn Trent Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2025 | 32.60 | 32.60 | 32.60 | 32.60 | 32.60 | 1.24% | - |
| Nov 7, 2025 | 32.20 | 32.20 | 32.20 | 32.20 | 32.20 | 0.63% | - |
| Nov 6, 2025 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | 2.56% | - |
| Nov 5, 2025 | 31.20 | 31.20 | 31.20 | 31.20 | 31.20 | - | - |
| Nov 4, 2025 | 31.20 | 31.20 | 31.20 | 31.20 | 31.20 | -2.50% | - |
| Nov 3, 2025 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | 0.63% | - |
| Oct 31, 2025 | 31.80 | 31.80 | 31.80 | 31.80 | 31.80 | -0.62% | - |
| Oct 30, 2025 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | - | - |
| Oct 29, 2025 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | -1.84% | - |
| Oct 28, 2025 | 32.60 | 32.60 | 32.60 | 32.60 | 32.60 | -1.81% | - |
| Oct 27, 2025 | 33.20 | 33.20 | 33.20 | 33.20 | 33.20 | 1.84% | - |
| Oct 24, 2025 | 32.60 | 32.60 | 32.60 | 32.60 | 32.60 | -0.61% | - |
| Oct 23, 2025 | 32.80 | 32.80 | 32.80 | 32.80 | 32.80 | 3.80% | - |
| Oct 22, 2025 | 31.60 | 31.60 | 31.60 | 31.60 | 31.60 | 1.28% | - |
| Oct 21, 2025 | 31.20 | 31.20 | 31.20 | 31.20 | 31.20 | -1.89% | - |
| Oct 20, 2025 | 31.80 | 31.80 | 31.80 | 31.80 | 31.80 | 2.58% | - |
| Oct 17, 2025 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | -1.27% | - |
| Oct 16, 2025 | 31.40 | 31.40 | 31.40 | 31.40 | 31.40 | 1.29% | - |
| Oct 15, 2025 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | 1.97% | - |
| Oct 14, 2025 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | - | - |
| Oct 13, 2025 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | -0.65% | - |
| Oct 10, 2025 | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | 1.32% | - |
| Oct 9, 2025 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | - | - |
| Oct 8, 2025 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | 0.67% | - |
| Oct 7, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - | - |
| Oct 6, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - | - |
| Oct 3, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | -0.66% | - |
| Oct 2, 2025 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | 1.34% | - |
| Oct 1, 2025 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | 2.05% | - |
| Sep 30, 2025 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | - | - |
| Sep 29, 2025 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | - | - |
| Sep 26, 2025 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | - | - |
| Sep 25, 2025 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | - | - |
| Sep 24, 2025 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | - | - |
| Sep 23, 2025 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | - | - |
| Sep 22, 2025 | 29.80 | 29.80 | 29.20 | 29.20 | 29.20 | -0.68% | 15 |
| Sep 19, 2025 | 29.20 | 29.40 | 29.20 | 29.40 | 29.40 | -1.34% | 200 |
| Sep 18, 2025 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | 0.68% | - |
| Sep 17, 2025 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | -1.33% | - |
| Sep 16, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - | - |
| Sep 15, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | 1.35% | - |
| Sep 12, 2025 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | -0.67% | - |
| Sep 11, 2025 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | 0.68% | 170 |
| Sep 10, 2025 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | 0.68% | - |
| Sep 9, 2025 | 29.40 | 29.80 | 29.40 | 29.40 | 29.40 | -2.00% | 460 |
| Sep 8, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | 2.74% | 100 |
| Sep 5, 2025 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | 0.69% | - |
| Sep 4, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | -0.68% | - |
| Sep 3, 2025 | 29.00 | 29.20 | 29.00 | 29.20 | 29.20 | -1.35% | 342 |
| Sep 2, 2025 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | -1.99% | - |