Severn Trent PLC (FRA:SVT1)
Germany · Delayed Price · Currency is EUR 35.72
-0.10 (-0.28%)
At close: Apr 23, 2026
FRA:SVT1 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 22, 2026 | 35.82 | 35.82 | 35.82 | 35.82 | 35.82 | -1.65% | - |
| Apr 21, 2026 | 36.42 | 36.42 | 36.42 | 36.42 | 36.42 | 2.65% | - |
| Apr 20, 2026 | 35.48 | 35.48 | 35.48 | 35.48 | 35.48 | -1.93% | - |
| Apr 17, 2026 | 36.18 | 36.18 | 36.18 | 36.18 | 36.18 | -0.44% | - |
| Apr 16, 2026 | 36.34 | 36.34 | 36.34 | 36.34 | 36.34 | -0.82% | - |
| Apr 15, 2026 | 36.64 | 36.64 | 36.64 | 36.64 | 36.64 | -0.05% | - |
| Apr 14, 2026 | 36.66 | 36.66 | 36.66 | 36.66 | 36.66 | -0.65% | - |
| Apr 13, 2026 | 36.90 | 36.90 | 36.90 | 36.90 | 36.90 | -1.70% | - |
| Apr 10, 2026 | 37.54 | 37.54 | 37.54 | 37.54 | 37.54 | 3.08% | - |
| Apr 9, 2026 | 36.42 | 36.42 | 36.42 | 36.42 | 36.42 | -5.70% | - |
| Apr 8, 2026 | 38.62 | 38.62 | 38.62 | 38.62 | 38.62 | 5.87% | - |
| Apr 7, 2026 | 36.48 | 36.48 | 36.48 | 36.48 | 36.48 | 3.64% | - |
| Apr 2, 2026 | 35.20 | 35.20 | 35.20 | 35.20 | 35.20 | -2.22% | - |
| Apr 1, 2026 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | 1.12% | - |
| Mar 31, 2026 | 35.60 | 35.60 | 35.60 | 35.60 | 35.60 | - | - |
| Mar 30, 2026 | 34.20 | 35.60 | 34.20 | 35.60 | 35.60 | 2.89% | 140 |
| 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% | - |