SSH Communications Security Oyj (FRA:XXH)
Germany · Delayed Price · Currency is EUR 2.670
-0.050 (-1.84%)
At close: Jan 9, 2026
FRA:XXH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 2.67 | 2.67 | 2.67 | 2.67 | 2.67 | -1.84% | - |
| Jan 8, 2026 | 2.72 | 2.72 | 2.72 | 2.72 | 2.72 | 0.37% | - |
| Jan 7, 2026 | 2.71 | 2.71 | 2.71 | 2.71 | 2.71 | - | - |
| Jan 6, 2026 | 2.71 | 2.71 | 2.71 | 2.71 | 2.71 | -1.81% | - |
| Jan 5, 2026 | 2.98 | 2.98 | 2.76 | 2.76 | 2.76 | -10.10% | 100 |
| Jan 2, 2026 | 3.07 | 3.07 | 3.07 | 3.07 | 3.07 | 4.07% | - |
| Dec 30, 2025 | 2.95 | 2.95 | 2.95 | 2.95 | 2.95 | 2.08% | - |
| Dec 29, 2025 | 2.89 | 2.89 | 2.89 | 2.89 | 2.89 | 0.70% | - |
| Dec 23, 2025 | 2.87 | 2.87 | 2.87 | 2.87 | 2.87 | -4.97% | - |
| Dec 22, 2025 | 2.94 | 3.02 | 2.94 | 3.02 | 3.02 | 2.03% | 659 |
| Dec 19, 2025 | 2.87 | 2.96 | 2.87 | 2.96 | 2.96 | 3.14% | 253 |
| Dec 18, 2025 | 2.87 | 2.87 | 2.87 | 2.87 | 2.87 | -1.03% | - |
| Dec 17, 2025 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | -1.02% | - |
| Dec 16, 2025 | 2.93 | 2.93 | 2.93 | 2.93 | 2.93 | -1.35% | - |
| Dec 15, 2025 | 2.97 | 2.97 | 2.97 | 2.97 | 2.97 | 1.37% | - |
| Dec 12, 2025 | 2.93 | 2.93 | 2.93 | 2.93 | 2.93 | -0.68% | - |
| Dec 11, 2025 | 2.95 | 2.95 | 2.95 | 2.95 | 2.95 | -4.22% | - |
| Dec 10, 2025 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | 0.98% | - |
| Dec 9, 2025 | 3.07 | 3.10 | 3.05 | 3.05 | 3.05 | 0.33% | 1,950 |
| Dec 8, 2025 | 2.94 | 3.04 | 2.94 | 3.04 | 3.04 | 7.42% | 400 |
| Dec 5, 2025 | 2.83 | 2.83 | 2.83 | 2.83 | 2.83 | 7.20% | - |
| Dec 4, 2025 | 2.64 | 2.64 | 2.64 | 2.64 | 2.64 | 0.38% | - |
| Dec 3, 2025 | 2.63 | 2.63 | 2.63 | 2.63 | 2.63 | -2.23% | - |
| Dec 2, 2025 | 2.69 | 2.69 | 2.69 | 2.69 | 2.69 | -4.27% | - |
| Dec 1, 2025 | 2.81 | 2.81 | 2.81 | 2.81 | 2.81 | 1.08% | - |
| Nov 28, 2025 | 2.78 | 2.78 | 2.78 | 2.78 | 2.78 | 0.72% | - |
| Nov 27, 2025 | 2.72 | 2.76 | 2.72 | 2.76 | 2.76 | 3.37% | 300 |
| Nov 26, 2025 | 2.67 | 2.67 | 2.67 | 2.67 | 2.67 | -15.77% | - |
| Nov 25, 2025 | 3.17 | 3.17 | 3.17 | 3.17 | 3.17 | 2.92% | - |
| Nov 24, 2025 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | -2.84% | - |
| Nov 21, 2025 | 3.17 | 3.17 | 3.17 | 3.17 | 3.17 | 0.63% | - |
| Nov 20, 2025 | 3.15 | 3.15 | 3.15 | 3.15 | 3.15 | 3.96% | - |
| Nov 19, 2025 | 3.03 | 3.03 | 3.03 | 3.03 | 3.03 | -2.57% | - |
| Nov 18, 2025 | 3.11 | 3.11 | 3.11 | 3.11 | 3.11 | - | - |
| Nov 17, 2025 | 3.11 | 3.11 | 3.11 | 3.11 | 3.11 | 1.30% | - |
| Nov 14, 2025 | 3.07 | 3.07 | 3.07 | 3.07 | 3.07 | 2.33% | - |
| Nov 13, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | -1.64% | - |
| Nov 12, 2025 | 3.04 | 3.05 | 3.04 | 3.05 | 3.05 | 2.01% | 2,000 |
| Nov 11, 2025 | 2.99 | 2.99 | 2.99 | 2.99 | 2.99 | -6.56% | - |
| Nov 10, 2025 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | -3.32% | - |
| Nov 7, 2025 | 3.31 | 3.31 | 3.31 | 3.31 | 3.31 | -2.65% | - |
| Nov 6, 2025 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | -0.87% | - |
| Nov 5, 2025 | 3.43 | 3.43 | 3.43 | 3.43 | 3.43 | -3.11% | - |
| Nov 4, 2025 | 3.54 | 3.54 | 3.54 | 3.54 | 3.54 | -2.21% | - |
| Nov 3, 2025 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | 1.12% | - |
| Oct 31, 2025 | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | - | - |
| Oct 30, 2025 | 3.54 | 3.66 | 3.54 | 3.58 | 3.58 | -2.19% | 125 |
| Oct 29, 2025 | 3.66 | 3.66 | 3.66 | 3.66 | 3.66 | -5.91% | - |
| Oct 28, 2025 | 3.50 | 3.89 | 3.50 | 3.89 | 3.89 | 11.14% | 890 |
| Oct 27, 2025 | 3.79 | 3.79 | 3.42 | 3.50 | 3.50 | -11.39% | 1,890 |