SSH Communications Security Oyj (FRA:XXH)
Germany · Delayed Price · Currency is EUR 2.900
-0.140 (-4.61%)
Last updated: Jan 27, 2026, 8:16 AM CET
FRA:XXH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 2.79 | 2.79 | 2.79 | 2.79 | 2.79 | -3.46% | - |
| Jan 29, 2026 | 2.89 | 2.89 | 2.89 | 2.89 | 2.89 | 0.35% | - |
| Jan 28, 2026 | 2.91 | 3.01 | 2.88 | 2.88 | 2.88 | -0.69% | 2,950 |
| Jan 27, 2026 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | -4.61% | - |
| Jan 26, 2026 | 3.01 | 3.04 | 3.01 | 3.04 | 3.04 | 3.05% | 125 |
| Jan 23, 2026 | 2.95 | 2.95 | 2.95 | 2.95 | 2.95 | 0.68% | - |
| Jan 22, 2026 | 2.93 | 2.93 | 2.93 | 2.93 | 2.93 | -2.33% | - |
| Jan 21, 2026 | 2.87 | 3.00 | 2.87 | 3.00 | 3.00 | -0.66% | 150 |
| Jan 20, 2026 | 3.00 | 3.02 | 3.00 | 3.02 | 3.02 | -2.27% | 100 |
| Jan 19, 2026 | 3.13 | 3.13 | 3.09 | 3.09 | 3.09 | -8.85% | 300 |
| Jan 16, 2026 | 3.39 | 3.39 | 3.39 | 3.39 | 3.39 | 25.09% | - |
| Jan 15, 2026 | 2.71 | 2.71 | 2.71 | 2.71 | 2.71 | 2.26% | - |
| Jan 14, 2026 | 2.65 | 2.65 | 2.65 | 2.65 | 2.65 | 1.92% | - |
| Jan 13, 2026 | 2.60 | 2.60 | 2.60 | 2.60 | 2.60 | -1.52% | - |
| Jan 12, 2026 | 2.64 | 2.64 | 2.64 | 2.64 | 2.64 | -1.12% | - |
| 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% | - |