SSH Communications Security Oyj (FRA:XXH)
Germany · Delayed Price · Currency is EUR 1.748
+0.008 (0.46%)
Last updated: Aug 27, 2026, 8:08 AM CET
FRA:XXH Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 1.74 | 1.74 | 1.74 | 1.74 | - | 0.23% | - |
| Aug 25, 2026 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | -1.03% | - |
| Aug 24, 2026 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | - | - |
| Aug 21, 2026 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | -0.57% | - |
| Aug 20, 2026 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | 2.08% | - |
| Aug 19, 2026 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | -1.48% | - |
| Aug 18, 2026 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | 1.74% | - |
| Aug 17, 2026 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | -0.35% | - |
| Aug 14, 2026 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | 0.12% | - |
| Aug 13, 2026 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | -0.23% | - |
| Aug 12, 2026 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | 0.93% | - |
| Aug 11, 2026 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | 0.70% | - |
| Aug 10, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | 2.40% | - |
| Aug 7, 2026 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | - | - |
| Aug 6, 2026 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | 0.97% | - |
| Aug 5, 2026 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | -1.20% | - |
| Aug 4, 2026 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | -0.83% | - |
| Aug 3, 2026 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | -1.29% | - |
| Jul 31, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | -1.39% | - |
| Jul 30, 2026 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | -2.59% | - |
| Jul 29, 2026 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | -0.45% | - |
| Jul 28, 2026 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | 1.60% | - |
| Jul 27, 2026 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | 0.34% | - |
| Jul 24, 2026 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | -2.02% | - |
| Jul 23, 2026 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | -1.65% | - |
| Jul 22, 2026 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | -2.68% | - |
| Jul 21, 2026 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | -4.90% | - |
| Jul 20, 2026 | 1.96 | 1.96 | 1.96 | 1.96 | 1.96 | -9.05% | - |
| Jul 17, 2026 | 2.16 | 2.16 | 2.16 | 2.16 | 2.16 | 8.29% | - |
| Jul 16, 2026 | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | -0.50% | - |
| Jul 15, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | 2.04% | - |
| Jul 14, 2026 | 1.96 | 1.96 | 1.96 | 1.96 | 1.96 | -0.51% | - |
| Jul 13, 2026 | 1.97 | 1.97 | 1.97 | 1.97 | 1.97 | 4.01% | - |
| Jul 10, 2026 | 1.89 | 1.89 | 1.89 | 1.89 | 1.89 | 2.71% | - |
| Jul 9, 2026 | 1.84 | 1.84 | 1.84 | 1.84 | 1.84 | -3.15% | - |
| Jul 8, 2026 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | -0.52% | - |
| Jul 7, 2026 | 1.91 | 1.91 | 1.91 | 1.91 | 1.91 | -1.34% | - |
| Jul 6, 2026 | 1.94 | 1.94 | 1.94 | 1.94 | 1.94 | -2.71% | - |
| Jul 3, 2026 | 1.94 | 2.11 | 1.94 | 1.99 | 1.99 | 3.21% | 4 |
| Jul 2, 2026 | 1.88 | 1.93 | 1.88 | 1.93 | 1.93 | -1.43% | - |
| Jul 1, 2026 | 1.96 | 1.96 | 1.96 | 1.96 | 1.96 | -1.01% | - |
| Jun 30, 2026 | 1.93 | 1.98 | 1.93 | 1.98 | 1.98 | 2.91% | 300 |
| Jun 29, 2026 | 1.92 | 1.92 | 1.92 | 1.92 | 1.92 | - | - |
| Jun 26, 2026 | 1.92 | 1.92 | 1.92 | 1.92 | 1.92 | 0.21% | - |
| Jun 25, 2026 | 1.92 | 1.92 | 1.92 | 1.92 | 1.92 | 0.21% | - |
| Jun 24, 2026 | 1.92 | 1.92 | 1.92 | 1.92 | 1.92 | -0.93% | - |
| Jun 23, 2026 | 1.93 | 1.93 | 1.93 | 1.93 | 1.93 | -2.03% | - |
| Jun 22, 2026 | 1.97 | 1.97 | 1.97 | 1.97 | 1.97 | - | - |
| Jun 19, 2026 | 1.97 | 1.97 | 1.97 | 1.97 | 1.97 | -0.80% | - |
| Jun 18, 2026 | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | -0.75% | - |