SSH Communications Security Oyj (FRA:XXH)
Germany · Delayed Price · Currency is EUR 2.810
+0.030 (1.08%)
At close: Dec 1, 2025
FRA:XXH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 24, 2025 | 4.07 | 4.07 | 3.95 | 3.95 | 3.95 | -4.36% | 800 |
| Oct 23, 2025 | 4.06 | 4.13 | 4.06 | 4.13 | 4.13 | -3.50% | 2,861 |
| Oct 22, 2025 | 4.16 | 4.28 | 4.16 | 4.28 | 4.28 | -8.94% | 755 |
| Oct 21, 2025 | 3.94 | 4.70 | 3.94 | 4.70 | 4.70 | 18.99% | 1,100 |
| Oct 20, 2025 | 3.95 | 3.95 | 3.95 | 3.95 | 3.95 | 0.77% | - |
| Oct 17, 2025 | 3.92 | 3.92 | 3.92 | 3.92 | 3.92 | -2.00% | - |
| Oct 16, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | 2.30% | - |
| Oct 15, 2025 | 3.91 | 3.91 | 3.91 | 3.91 | 3.91 | -5.78% | - |
| Oct 14, 2025 | 4.19 | 4.19 | 4.15 | 4.15 | 4.15 | -5.03% | 24 |
| Oct 13, 2025 | 4.37 | 4.37 | 4.37 | 4.37 | 4.37 | 5.05% | - |
| Oct 10, 2025 | 4.20 | 4.20 | 4.16 | 4.16 | 4.16 | 0.48% | 480 |
| Oct 9, 2025 | 4.73 | 4.73 | 4.14 | 4.14 | 4.14 | -12.47% | 2,320 |
| Oct 8, 2025 | 4.74 | 5.22 | 4.73 | 4.73 | 4.73 | -2.87% | 4,300 |
| Oct 7, 2025 | 4.71 | 4.87 | 4.71 | 4.87 | 4.87 | -1.62% | 468 |
| Oct 6, 2025 | 4.96 | 4.96 | 4.95 | 4.95 | 4.95 | -1.00% | 250 |
| Oct 3, 2025 | 4.96 | 5.00 | 4.96 | 5.00 | 5.00 | 0.81% | 130 |
| Oct 2, 2025 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | 13.50% | 350 |
| Oct 1, 2025 | 4.80 | 4.80 | 4.37 | 4.37 | 4.37 | -12.60% | 100 |
| Sep 30, 2025 | 5.02 | 5.10 | 5.00 | 5.00 | 5.00 | -2.34% | 200 |
| Sep 29, 2025 | 4.56 | 5.34 | 4.56 | 5.12 | 5.12 | 13.27% | 3,705 |
| Sep 26, 2025 | 4.21 | 4.52 | 4.21 | 4.52 | 4.52 | 1.80% | 62 |
| Sep 25, 2025 | 3.89 | 4.44 | 3.89 | 4.44 | 4.44 | 22.31% | 1,100 |
| Sep 24, 2025 | 3.63 | 3.63 | 3.63 | 3.63 | 3.63 | 4.31% | - |
| Sep 23, 2025 | 3.48 | 3.48 | 3.48 | 3.48 | 3.48 | -3.60% | - |
| Sep 22, 2025 | 3.63 | 3.63 | 3.26 | 3.61 | 3.61 | -9.75% | 2,060 |