SSH Communications Security Oyj (FRA:XXH)
Germany · Delayed Price · Currency is EUR 2.205
+0.060 (2.80%)
At close: Apr 24, 2026
FRA:XXH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Apr 16, 2026 | 2.11 | 2.11 | 2.11 | 2.11 | 2.11 | 0.24% | - |
| Apr 15, 2026 | 2.11 | 2.11 | 2.11 | 2.11 | 2.11 | 1.45% | - |
| Apr 14, 2026 | 2.08 | 2.08 | 2.08 | 2.08 | 2.08 | 0.24% | - |
| Apr 13, 2026 | 2.07 | 2.07 | 2.07 | 2.07 | 2.07 | 3.24% | - |
| Apr 10, 2026 | 2.01 | 2.01 | 2.01 | 2.01 | 2.01 | -4.75% | - |
| Apr 9, 2026 | 2.11 | 2.11 | 2.11 | 2.11 | 2.11 | 7.18% | - |
| Apr 8, 2026 | 1.96 | 1.96 | 1.96 | 1.96 | 1.96 | -7.14% | - |
| Apr 7, 2026 | 2.12 | 2.12 | 2.12 | 2.12 | 2.12 | -2.08% | - |
| Apr 2, 2026 | 2.16 | 2.16 | 2.16 | 2.16 | 2.16 | 6.40% | - |
| Apr 1, 2026 | 2.03 | 2.03 | 2.03 | 2.03 | 2.03 | 0.50% | - |
| Mar 31, 2026 | 2.02 | 2.02 | 2.02 | 2.02 | 2.02 | 2.80% | - |
| Mar 30, 2026 | 1.97 | 1.97 | 1.97 | 1.97 | 1.97 | 1.03% | - |
| Mar 27, 2026 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | -0.77% | - |
| Mar 26, 2026 | 1.98 | 1.98 | 1.96 | 1.96 | 1.96 | -2.00% | 500 |
| Mar 25, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | -1.48% | - |
| Mar 24, 2026 | 2.03 | 2.03 | 2.03 | 2.03 | 2.03 | 0.50% | - |
| Mar 23, 2026 | 2.02 | 2.02 | 2.02 | 2.02 | 2.02 | -0.49% | - |
| Mar 20, 2026 | 2.03 | 2.03 | 2.03 | 2.03 | 2.03 | -3.33% | - |
| Mar 19, 2026 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | -7.49% | - |
| Mar 18, 2026 | 2.27 | 2.27 | 2.27 | 2.27 | 2.27 | 5.58% | 150 |
| Mar 17, 2026 | 2.15 | 2.15 | 2.15 | 2.15 | 2.15 | 3.86% | - |
| Mar 16, 2026 | 2.07 | 2.07 | 2.07 | 2.07 | 2.07 | -7.17% | - |
| Mar 13, 2026 | 2.11 | 2.23 | 2.11 | 2.23 | 2.23 | -0.45% | 100 |
| Mar 12, 2026 | 2.07 | 2.24 | 2.07 | 2.24 | 2.24 | 6.16% | 30 |
| Mar 11, 2026 | 2.11 | 2.11 | 2.11 | 2.11 | 2.11 | -1.40% | - |
| Mar 10, 2026 | 2.16 | 2.16 | 2.14 | 2.14 | 2.14 | -4.04% | 2,416 |
| Mar 9, 2026 | 2.23 | 2.23 | 2.23 | 2.23 | 2.23 | 1.36% | - |
| Mar 6, 2026 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | -0.90% | - |
| Mar 5, 2026 | 2.22 | 2.22 | 2.22 | 2.22 | 2.22 | 0.91% | - |
| Mar 4, 2026 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | -3.93% | - |
| Mar 3, 2026 | 2.29 | 2.29 | 2.29 | 2.29 | 2.29 | -2.14% | - |
| Mar 2, 2026 | 2.34 | 2.34 | 2.34 | 2.34 | 2.34 | -6.40% | - |
| Feb 27, 2026 | 2.37 | 2.50 | 2.37 | 2.50 | 2.50 | 9.65% | 150 |
| Feb 26, 2026 | 2.28 | 2.28 | 2.28 | 2.28 | 2.28 | -2.56% | - |
| Feb 25, 2026 | 2.34 | 2.34 | 2.34 | 2.34 | 2.34 | -4.49% | - |
| Feb 24, 2026 | 2.39 | 2.45 | 2.39 | 2.45 | 2.45 | 0.82% | 200 |
| Feb 23, 2026 | 2.43 | 2.43 | 2.43 | 2.43 | 2.43 | -2.41% | - |
| Feb 20, 2026 | 2.49 | 2.49 | 2.49 | 2.49 | 2.49 | 1.63% | - |
| Feb 19, 2026 | 2.17 | 2.45 | 2.17 | 2.45 | 2.45 | 5.15% | 1,000 |
| Feb 18, 2026 | 2.33 | 2.33 | 2.33 | 2.33 | 2.33 | -1.69% | - |
| Feb 17, 2026 | 2.20 | 2.37 | 2.00 | 2.37 | 2.37 | -5.95% | 1,700 |
| Feb 16, 2026 | 2.52 | 2.52 | 2.52 | 2.52 | 2.52 | -1.56% | - |
| Feb 13, 2026 | 2.56 | 2.56 | 2.56 | 2.56 | 2.56 | -3.03% | - |
| Feb 12, 2026 | 2.64 | 2.64 | 2.64 | 2.64 | 2.64 | -4.35% | - |