SSE plc (ETR:SCT)
Germany
· Delayed Price · Currency is EUR 31.20
+0.40 (1.30%)
Mar 6, 2026, 9:45 AM CET
SSE plc Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 31.40 | 31.40 | 30.80 | 30.80 | 30.80 | 2.67% | 53 |
| Mar 4, 2026 | 30.40 | 31.00 | 30.00 | 30.00 | 30.00 | -1.32% | 1,073 |
| Mar 3, 2026 | 29.60 | 30.40 | 29.60 | 30.40 | 30.40 | - | 3,447 |
| Mar 2, 2026 | 30.80 | 30.80 | 30.40 | 30.40 | 30.40 | -1.30% | 507 |
| Feb 27, 2026 | 30.80 | 31.00 | 30.80 | 30.80 | 30.80 | 3.36% | 1,571 |
| Feb 24, 2026 | 30.40 | 30.40 | 29.80 | 29.80 | 29.80 | - | 138 |
| Feb 23, 2026 | 29.40 | 29.80 | 29.40 | 29.80 | 29.80 | -0.67% | 64 |
| Feb 20, 2026 | 29.80 | 30.00 | 29.80 | 30.00 | 30.00 | 2.74% | 41 |
| Feb 19, 2026 | 29.00 | 29.40 | 29.00 | 29.20 | 29.20 | -3.95% | 422 |
| Feb 18, 2026 | 30.40 | 30.60 | 30.20 | 30.40 | 30.40 | -0.65% | 542 |
| Feb 17, 2026 | 30.20 | 30.60 | 30.20 | 30.60 | 30.60 | 1.32% | 323 |
| Feb 16, 2026 | 30.00 | 30.20 | 30.00 | 30.20 | 30.20 | 0.67% | 675 |
| Feb 12, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - | 20 |
| Feb 11, 2026 | 29.80 | 30.00 | 29.80 | 30.00 | 30.00 | 1.35% | 603 |
| Feb 10, 2026 | 29.00 | 29.60 | 29.00 | 29.60 | 29.60 | 2.78% | 1,988 |
| Feb 9, 2026 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | -0.69% | 83 |
| Feb 6, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | 1.40% | - |
| Feb 5, 2026 | 29.00 | 29.00 | 28.40 | 28.60 | 28.60 | -1.38% | 477 |
| Feb 4, 2026 | 29.20 | 29.60 | 29.00 | 29.00 | 29.00 | 0.69% | 1,162 |
| Feb 3, 2026 | 28.60 | 28.80 | 28.40 | 28.80 | 28.80 | 1.41% | 51 |
| Feb 2, 2026 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | 1.43% | 205 |
| Jan 30, 2026 | 28.20 | 28.40 | 28.00 | 28.00 | 28.00 | -0.71% | 77 |
| Jan 29, 2026 | 28.00 | 28.20 | 28.00 | 28.20 | 28.20 | 0.71% | 1,298 |
| Jan 28, 2026 | 28.00 | 28.00 | 27.80 | 28.00 | 28.00 | 1.45% | 593 |
| Jan 27, 2026 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | 0.73% | 205 |
| Jan 26, 2026 | 27.20 | 27.40 | 27.20 | 27.40 | 27.40 | 1.48% | 741 |
| Jan 22, 2026 | 27.60 | 27.60 | 27.00 | 27.00 | 27.00 | - | 2,778 |
| Jan 21, 2026 | 27.20 | 27.20 | 26.80 | 27.00 | 27.00 | - | 556 |
| Jan 20, 2026 | 26.80 | 27.00 | 26.80 | 27.00 | 27.00 | -0.74% | 386 |
| Jan 19, 2026 | 26.60 | 27.20 | 26.60 | 27.20 | 27.20 | -0.73% | 4,296 |
| Jan 16, 2026 | 27.00 | 27.40 | 27.00 | 27.40 | 27.40 | 3.01% | 216 |
| Jan 14, 2026 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | -0.75% | 609 |
| Jan 13, 2026 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | -0.74% | 220 |
| Jan 12, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - | 40 |
| Jan 9, 2026 | 26.80 | 27.00 | 26.60 | 27.00 | 27.00 | 3.05% | 900 |
| Jan 8, 2026 | 26.60 | 26.60 | 26.20 | 26.20 | 26.20 | -2.24% | 99 |
| Jan 7, 2026 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | - | 1,466 |
| Jan 6, 2026 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | 2.29% | 251 |
| Jan 5, 2026 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | 1.55% | 77 |
| Jan 2, 2026 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | 1.57% | - |
| Dec 30, 2025 | 24.80 | 25.40 | 24.80 | 25.40 | 25.40 | 0.79% | 50 |
| Dec 29, 2025 | 24.80 | 25.20 | 24.80 | 25.20 | 25.20 | 1.61% | 25 |
| Dec 23, 2025 | 25.00 | 25.00 | 24.80 | 24.80 | 24.80 | - | 28 |
| Dec 19, 2025 | 25.00 | 25.00 | 24.80 | 24.80 | 24.80 | - | 1,323 |
| Dec 18, 2025 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | 0.81% | - |
| Dec 16, 2025 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | 0.82% | - |
| Dec 12, 2025 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | 0.83% | 161 |
| Dec 11, 2025 | 24.40 | 24.40 | 24.20 | 24.20 | 24.20 | - | 4,395 |
| Dec 10, 2025 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | -3.20% | - |
| Dec 5, 2025 | 25.60 | 25.60 | 25.00 | 25.00 | 25.00 | -0.79% | 5 |
| Dec 4, 2025 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | - | - |
| Dec 3, 2025 | 25.20 | 25.20 | 25.20 | 25.20 | 24.96 | -0.79% | 261 |
| Dec 2, 2025 | 25.40 | 25.40 | 25.40 | 25.40 | 25.15 | - | 309 |
| Dec 1, 2025 | 25.60 | 25.60 | 25.40 | 25.40 | 25.15 | - | 7 |
| Nov 28, 2025 | 25.00 | 25.40 | 25.00 | 25.40 | 25.15 | - | 657 |
| Nov 27, 2025 | 25.20 | 25.40 | 25.20 | 25.40 | 25.15 | 0.79% | 9 |
| Nov 26, 2025 | 25.20 | 25.20 | 25.20 | 25.20 | 24.96 | 2.44% | 12 |
| Nov 25, 2025 | 24.40 | 24.80 | 24.40 | 24.60 | 24.36 | - | 1,213 |
| Nov 24, 2025 | 24.60 | 24.60 | 24.40 | 24.60 | 24.36 | -2.38% | 2,239 |
| Nov 21, 2025 | 24.60 | 25.20 | 24.60 | 25.20 | 24.96 | 0.80% | 1,234 |
| Nov 20, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 24.76 | -0.79% | 23 |
| Nov 19, 2025 | 25.20 | 25.20 | 25.20 | 25.20 | 24.96 | -0.79% | 53 |
| Nov 18, 2025 | 25.40 | 25.60 | 25.20 | 25.40 | 25.15 | -2.31% | 1,374 |
| Nov 17, 2025 | 25.60 | 26.00 | 25.60 | 26.00 | 25.75 | 3.17% | 86 |
| Nov 14, 2025 | 25.20 | 25.20 | 25.00 | 25.20 | 24.96 | -1.56% | 2,963 |
| Nov 13, 2025 | 25.80 | 25.80 | 25.40 | 25.60 | 25.35 | -2.29% | 668 |
| Nov 12, 2025 | 24.80 | 26.20 | 24.80 | 26.20 | 25.95 | 15.93% | 7,998 |
| Nov 11, 2025 | 22.40 | 22.60 | 22.40 | 22.60 | 22.38 | 4.63% | 65 |
| Nov 10, 2025 | 21.60 | 21.60 | 21.60 | 21.60 | 21.39 | - | 570 |
| Nov 7, 2025 | 21.60 | 21.80 | 21.60 | 21.60 | 21.39 | -0.92% | 411 |
| Nov 5, 2025 | 21.40 | 21.80 | 21.40 | 21.80 | 21.59 | -0.91% | 2 |
| Nov 3, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 21.79 | 1.85% | 20 |
| Oct 31, 2025 | 22.20 | 22.20 | 21.60 | 21.60 | 21.39 | - | 172 |
| Oct 30, 2025 | 21.60 | 21.60 | 21.60 | 21.60 | 21.39 | -0.92% | - |
| Oct 29, 2025 | 21.60 | 21.80 | 21.60 | 21.80 | 21.59 | 0.93% | 790 |
| Oct 28, 2025 | 21.60 | 21.60 | 21.60 | 21.60 | 21.39 | - | - |
| Oct 27, 2025 | 21.60 | 21.80 | 21.60 | 21.60 | 21.39 | - | 631 |
| Oct 24, 2025 | 21.80 | 21.80 | 21.60 | 21.60 | 21.39 | -2.70% | 421 |
| Oct 23, 2025 | 22.20 | 22.20 | 22.20 | 22.20 | 21.98 | - | - |
| Oct 22, 2025 | 22.00 | 22.20 | 22.00 | 22.20 | 21.98 | 2.78% | 250 |
| Oct 21, 2025 | 21.60 | 21.60 | 21.60 | 21.60 | 21.39 | -0.92% | - |
| Oct 20, 2025 | 21.80 | 21.80 | 21.80 | 21.80 | 21.59 | - | 306 |
| Oct 17, 2025 | 21.40 | 21.80 | 21.40 | 21.80 | 21.59 | 0.93% | 243 |
| Oct 16, 2025 | 21.40 | 21.60 | 21.40 | 21.60 | 21.39 | - | 1,077 |
| Oct 15, 2025 | 21.20 | 21.60 | 21.20 | 21.60 | 21.39 | 2.86% | 1,826 |
| Oct 13, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 20.80 | -0.94% | - |
| Oct 10, 2025 | 21.00 | 21.20 | 21.00 | 21.20 | 20.99 | - | 1,289 |
| Oct 9, 2025 | 20.80 | 21.20 | 20.80 | 21.20 | 20.99 | 1.92% | 969 |
| Oct 8, 2025 | 20.80 | 21.00 | 20.80 | 20.80 | 20.60 | 2.97% | 2,809 |
| Oct 3, 2025 | 20.20 | 20.20 | 20.20 | 20.20 | 20.00 | 1.00% | 1,753 |
| Oct 2, 2025 | 20.00 | 20.20 | 19.90 | 20.00 | 19.81 | -1.96% | 1,066 |
| Oct 1, 2025 | 20.20 | 20.40 | 20.20 | 20.40 | 20.20 | 2.00% | 150 |
| Sep 30, 2025 | 19.80 | 20.00 | 19.80 | 20.00 | 19.81 | 1.01% | 1,238 |
| Sep 29, 2025 | 19.90 | 20.00 | 19.80 | 19.80 | 19.61 | -0.50% | 2,428 |
| Sep 26, 2025 | 19.90 | 19.90 | 19.80 | 19.90 | 19.71 | 0.51% | 902 |
| Sep 25, 2025 | 19.80 | 19.80 | 19.80 | 19.80 | 19.61 | -1.00% | 1,499 |
| Sep 24, 2025 | 19.90 | 20.00 | 19.90 | 20.00 | 19.81 | 0.50% | 320 |
| Sep 23, 2025 | 19.90 | 19.90 | 19.90 | 19.90 | 19.71 | 2.05% | 1,000 |
| Sep 22, 2025 | 19.40 | 19.50 | 19.40 | 19.50 | 19.31 | 1.56% | 1,555 |
| Sep 19, 2025 | 19.30 | 19.30 | 19.20 | 19.20 | 19.01 | -0.52% | 1,079 |