SSH Communications Security Oyj (FRA:XXH)
Germany · Delayed Price · Currency is EUR 1.796
+0.012 (0.67%)
Last updated: Oct 23, 2026, 8:04 AM CEST
FRA:XXH Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | 0.67% | 1 |
| Oct 22, 2026 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | 0.56% | - |
| Oct 21, 2026 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | - | - |
| Oct 20, 2026 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | 0.11% | - |
| Oct 19, 2026 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | -0.34% | - |
| Oct 16, 2026 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | -1.11% | - |
| Oct 15, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | -5.86% | - |
| Oct 14, 2026 | 1.82 | 1.91 | 1.82 | 1.91 | 1.91 | 4.83% | 1 |
| Oct 13, 2026 | 1.83 | 1.83 | 1.82 | 1.82 | 1.82 | -4.81% | - |
| Oct 12, 2026 | 1.91 | 1.91 | 1.91 | 1.91 | 1.91 | - | - |
| Oct 9, 2026 | 1.91 | 1.91 | 1.91 | 1.91 | 1.91 | -1.03% | - |
| Oct 8, 2026 | 1.93 | 1.93 | 1.93 | 1.93 | 1.93 | - | - |
| Oct 7, 2026 | 1.98 | 1.98 | 1.93 | 1.93 | 1.93 | -0.31% | - |
| Oct 6, 2026 | 1.94 | 1.94 | 1.94 | 1.94 | 1.94 | -1.02% | - |
| Oct 5, 2026 | 1.96 | 1.96 | 1.96 | 1.96 | 1.96 | - | - |
| Oct 2, 2026 | 1.95 | 1.96 | 1.95 | 1.96 | 1.96 | 0.31% | - |
| Oct 1, 2026 | 2.02 | 2.02 | 1.95 | 1.95 | 1.95 | -6.06% | - |
| Sep 30, 2026 | 1.98 | 2.08 | 1.98 | 2.08 | 2.08 | 0.73% | 1,789 |
| Sep 29, 2026 | 2.07 | 2.07 | 2.07 | 2.07 | 2.07 | - | - |
| Sep 28, 2026 | 2.11 | 2.11 | 2.07 | 2.07 | 2.07 | -1.90% | - |
| Sep 25, 2026 | 1.94 | 2.11 | 1.94 | 2.11 | 2.11 | 9.64% | - |
| Sep 24, 2026 | 1.92 | 1.92 | 1.92 | 1.92 | 1.92 | -3.52% | - |
| Sep 23, 2026 | 2.06 | 2.06 | 1.90 | 1.99 | 1.99 | -3.16% | 100 |
| Sep 22, 2026 | 2.05 | 2.06 | 2.05 | 2.06 | 2.06 | -1.91% | - |
| Sep 21, 2026 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | -0.24% | - |
| Sep 18, 2026 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | -0.71% | - |
| Sep 17, 2026 | 2.12 | 2.12 | 2.12 | 2.12 | 2.12 | 2.17% | - |
| Sep 16, 2026 | 2.07 | 2.07 | 2.07 | 2.07 | 2.07 | 1.22% | - |
| Sep 15, 2026 | 2.05 | 2.05 | 2.05 | 2.05 | 2.05 | -4.66% | - |
| Sep 14, 2026 | 2.15 | 2.15 | 2.15 | 2.15 | 2.15 | -2.28% | - |
| Sep 11, 2026 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | -2.23% | - |
| Sep 10, 2026 | 2.25 | 2.25 | 2.25 | 2.25 | 2.25 | - | - |
| Sep 9, 2026 | 2.39 | 2.39 | 2.25 | 2.25 | 2.25 | -7.61% | - |
| Sep 8, 2026 | 2.60 | 2.60 | 2.43 | 2.43 | 2.43 | -0.82% | 213 |
| Sep 7, 2026 | 2.18 | 2.45 | 2.18 | 2.45 | 2.45 | 20.39% | 1,019 |
| Sep 4, 2026 | 2.04 | 2.04 | 2.04 | 2.04 | 2.04 | 11.57% | - |
| Sep 3, 2026 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | 0.55% | - |
| Sep 2, 2026 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | -1.95% | - |
| Sep 1, 2026 | 1.71 | 1.85 | 1.71 | 1.85 | 1.85 | 0.22% | 200 |
| Aug 31, 2026 | 1.72 | 1.85 | 1.72 | 1.85 | 1.85 | 6.71% | 5 |
| Aug 28, 2026 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | -1.03% | - |
| Aug 27, 2026 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | 0.46% | - |
| Aug 26, 2026 | 1.74 | 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% | - |