Severn Trent PLC (FRA:SVT1)
Germany · Delayed Price · Currency is EUR 32.20
-0.20 (-0.62%)
At close: Dec 1, 2025
Severn Trent Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 32.20 | 32.20 | 32.20 | 32.20 | 32.20 | -0.62% | - |
| Nov 28, 2025 | 32.40 | 32.40 | 32.40 | 32.40 | 32.40 | - | - |
| Nov 27, 2025 | 32.40 | 32.40 | 32.40 | 32.40 | 32.40 | 0.62% | - |
| Nov 26, 2025 | 32.20 | 32.20 | 32.20 | 32.20 | 31.62 | 1.26% | - |
| Nov 25, 2025 | 31.80 | 31.80 | 31.80 | 31.80 | 31.23 | -0.62% | - |
| Nov 24, 2025 | 32.00 | 32.00 | 32.00 | 32.00 | 31.43 | 4.58% | - |
| Nov 21, 2025 | 30.60 | 30.60 | 30.60 | 30.60 | 30.05 | -0.65% | - |
| Nov 20, 2025 | 30.80 | 30.80 | 30.80 | 30.80 | 30.25 | -1.28% | - |
| Nov 19, 2025 | 31.20 | 31.20 | 31.20 | 31.20 | 30.64 | 1.30% | - |
| Nov 18, 2025 | 30.80 | 30.80 | 30.80 | 30.80 | 30.25 | -2.53% | - |
| Nov 17, 2025 | 31.60 | 31.60 | 31.60 | 31.60 | 31.04 | 1.28% | 63 |
| Nov 14, 2025 | 31.20 | 31.20 | 31.20 | 31.20 | 30.64 | -0.64% | - |
| Nov 13, 2025 | 31.40 | 31.40 | 31.40 | 31.40 | 30.84 | -1.88% | - |
| Nov 12, 2025 | 32.00 | 32.00 | 32.00 | 32.00 | 31.43 | -0.62% | - |
| Nov 11, 2025 | 32.20 | 32.20 | 32.20 | 32.20 | 31.62 | -1.23% | - |
| Nov 10, 2025 | 32.60 | 32.60 | 32.60 | 32.60 | 32.02 | 1.24% | - |
| Nov 7, 2025 | 32.20 | 32.20 | 32.20 | 32.20 | 31.62 | 0.63% | - |
| Nov 6, 2025 | 32.00 | 32.00 | 32.00 | 32.00 | 31.43 | 2.56% | - |
| Nov 5, 2025 | 31.20 | 31.20 | 31.20 | 31.20 | 30.64 | - | - |
| Nov 4, 2025 | 31.20 | 31.20 | 31.20 | 31.20 | 30.64 | -2.50% | - |
| Nov 3, 2025 | 32.00 | 32.00 | 32.00 | 32.00 | 31.43 | 0.63% | - |
| Oct 31, 2025 | 31.80 | 31.80 | 31.80 | 31.80 | 31.23 | -0.62% | - |
| Oct 30, 2025 | 32.00 | 32.00 | 32.00 | 32.00 | 31.43 | - | - |
| Oct 29, 2025 | 32.00 | 32.00 | 32.00 | 32.00 | 31.43 | -1.84% | - |
| Oct 28, 2025 | 32.60 | 32.60 | 32.60 | 32.60 | 32.02 | -1.81% | - |
| Oct 27, 2025 | 33.20 | 33.20 | 33.20 | 33.20 | 32.61 | 1.84% | - |
| Oct 24, 2025 | 32.60 | 32.60 | 32.60 | 32.60 | 32.02 | -0.61% | - |
| Oct 23, 2025 | 32.80 | 32.80 | 32.80 | 32.80 | 32.21 | 3.80% | - |
| Oct 22, 2025 | 31.60 | 31.60 | 31.60 | 31.60 | 31.04 | 1.28% | - |
| Oct 21, 2025 | 31.20 | 31.20 | 31.20 | 31.20 | 30.64 | -1.89% | - |
| Oct 20, 2025 | 31.80 | 31.80 | 31.80 | 31.80 | 31.23 | 2.58% | - |
| Oct 17, 2025 | 31.00 | 31.00 | 31.00 | 31.00 | 30.45 | -1.27% | - |
| Oct 16, 2025 | 31.40 | 31.40 | 31.40 | 31.40 | 30.84 | 1.29% | - |
| Oct 15, 2025 | 31.00 | 31.00 | 31.00 | 31.00 | 30.45 | 1.97% | - |
| Oct 14, 2025 | 30.40 | 30.40 | 30.40 | 30.40 | 29.86 | - | - |
| Oct 13, 2025 | 30.40 | 30.40 | 30.40 | 30.40 | 29.86 | -0.65% | - |
| Oct 10, 2025 | 30.60 | 30.60 | 30.60 | 30.60 | 30.05 | 1.32% | - |
| Oct 9, 2025 | 30.20 | 30.20 | 30.20 | 30.20 | 29.66 | - | - |
| Oct 8, 2025 | 30.20 | 30.20 | 30.20 | 30.20 | 29.66 | 0.67% | - |
| Oct 7, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 29.46 | - | - |
| Oct 6, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 29.46 | - | - |
| Oct 3, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 29.46 | -0.66% | - |
| Oct 2, 2025 | 30.20 | 30.20 | 30.20 | 30.20 | 29.66 | 1.34% | - |
| Oct 1, 2025 | 29.80 | 29.80 | 29.80 | 29.80 | 29.27 | 2.05% | - |
| Sep 30, 2025 | 29.20 | 29.20 | 29.20 | 29.20 | 28.68 | - | - |
| Sep 29, 2025 | 29.20 | 29.20 | 29.20 | 29.20 | 28.68 | - | - |
| Sep 26, 2025 | 29.20 | 29.20 | 29.20 | 29.20 | 28.68 | - | - |
| Sep 25, 2025 | 29.20 | 29.20 | 29.20 | 29.20 | 28.68 | - | - |
| Sep 24, 2025 | 29.20 | 29.20 | 29.20 | 29.20 | 28.68 | - | - |
| Sep 23, 2025 | 29.20 | 29.20 | 29.20 | 29.20 | 28.68 | - | - |