SSH Communications Security Oyj (FRA:XXH)
Germany · Delayed Price · Currency is EUR 1.924
+0.004 (0.21%)
Last updated: Jun 26, 2026, 8:11 AM CET
FRA:XXH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jun 17, 2026 | 2.01 | 2.01 | 2.01 | 2.01 | 2.01 | -2.43% | - |
| Jun 16, 2026 | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | 1.48% | - |
| Jun 15, 2026 | 2.03 | 2.03 | 2.03 | 2.03 | 2.03 | 0.50% | - |
| Jun 12, 2026 | 2.02 | 2.02 | 2.02 | 2.02 | 2.02 | -0.98% | - |
| Jun 11, 2026 | 2.04 | 2.04 | 2.04 | 2.04 | 2.04 | 1.75% | - |
| Jun 10, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | -1.48% | - |
| Jun 9, 2026 | 2.03 | 2.03 | 2.03 | 2.03 | 2.03 | -2.17% | - |
| Jun 8, 2026 | 2.08 | 2.08 | 2.08 | 2.08 | 2.08 | -6.74% | - |
| Jun 5, 2026 | 2.23 | 2.23 | 2.23 | 2.23 | 2.23 | 0.45% | - |
| Jun 4, 2026 | 2.22 | 2.22 | 2.22 | 2.22 | 2.22 | 1.84% | - |
| Jun 3, 2026 | 2.18 | 2.18 | 2.18 | 2.18 | 2.18 | -1.81% | - |
| Jun 2, 2026 | 2.22 | 2.22 | 2.22 | 2.22 | 2.22 | -1.34% | - |
| Jun 1, 2026 | 2.25 | 2.25 | 2.25 | 2.25 | 2.25 | 2.28% | - |
| May 29, 2026 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | -0.68% | - |
| May 28, 2026 | 2.21 | 2.21 | 2.21 | 2.21 | 2.21 | -2.43% | - |
| May 27, 2026 | 2.27 | 2.27 | 2.27 | 2.27 | 2.27 | -4.43% | - |
| May 26, 2026 | 2.37 | 2.37 | 2.37 | 2.37 | 2.37 | -0.84% | - |
| May 25, 2026 | 2.39 | 2.39 | 2.39 | 2.39 | 2.39 | -0.62% | - |
| May 22, 2026 | 2.41 | 2.41 | 2.41 | 2.41 | 2.41 | 3.44% | - |
| May 21, 2026 | 2.33 | 2.33 | 2.33 | 2.33 | 2.33 | -0.43% | - |
| May 20, 2026 | 2.34 | 2.34 | 2.34 | 2.34 | 2.34 | -5.85% | - |
| May 19, 2026 | 2.38 | 2.48 | 2.38 | 2.48 | 2.48 | -1.59% | 1,432 |
| May 18, 2026 | 2.52 | 2.52 | 2.52 | 2.52 | 2.52 | 2.02% | - |
| May 15, 2026 | 2.47 | 2.47 | 2.47 | 2.47 | 2.47 | - | - |
| May 14, 2026 | 2.47 | 2.47 | 2.47 | 2.47 | 2.47 | 1.86% | - |
| May 13, 2026 | 2.43 | 2.43 | 2.43 | 2.43 | 2.43 | -1.22% | - |
| May 12, 2026 | 2.38 | 2.46 | 2.38 | 2.46 | 2.46 | 10.84% | 150 |
| May 11, 2026 | 2.22 | 2.22 | 2.22 | 2.22 | 2.22 | 2.55% | - |
| May 8, 2026 | 2.16 | 2.16 | 2.16 | 2.16 | 2.16 | -1.14% | - |
| May 7, 2026 | 2.19 | 2.19 | 2.19 | 2.19 | 2.19 | 1.39% | - |
| May 6, 2026 | 2.16 | 2.16 | 2.16 | 2.16 | 2.16 | -6.10% | - |
| May 5, 2026 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | 3.15% | - |
| May 4, 2026 | 2.23 | 2.23 | 2.23 | 2.23 | 2.23 | 6.97% | - |
| Apr 30, 2026 | 2.08 | 2.08 | 2.08 | 2.08 | 2.08 | 1.71% | - |
| Apr 29, 2026 | 2.05 | 2.05 | 2.05 | 2.05 | 2.05 | -3.08% | - |
| Apr 28, 2026 | 2.11 | 2.11 | 2.11 | 2.11 | 2.11 | 2.43% | - |
| Apr 27, 2026 | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | -6.58% | - |
| Apr 24, 2026 | 2.21 | 2.21 | 2.21 | 2.21 | 2.21 | 2.80% | - |
| Apr 23, 2026 | 2.15 | 2.15 | 2.15 | 2.15 | 2.15 | -4.24% | - |
| Apr 22, 2026 | 2.24 | 2.24 | 2.24 | 2.24 | 2.24 | -3.03% | - |
| Apr 21, 2026 | 2.31 | 2.31 | 2.31 | 2.31 | 2.31 | -0.22% | - |
| Apr 20, 2026 | 2.32 | 2.32 | 2.32 | 2.32 | 2.32 | 6.44% | - |
| Apr 17, 2026 | 2.18 | 2.18 | 2.18 | 2.18 | 2.18 | 3.08% | - |