SSE plc (FRA:SCT)
Germany
· Delayed Price · Currency is EUR 25.20
-0.20 (-0.79%)
Last updated: Dec 5, 2025, 8:03 AM CET
SSE plc Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | -0.79% | - |
| Dec 4, 2025 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | 0.79% | - |
| Dec 3, 2025 | 25.20 | 25.20 | 25.20 | 25.20 | 24.96 | -0.79% | - |
| Dec 2, 2025 | 25.20 | 25.40 | 25.20 | 25.40 | 25.15 | 1.60% | 900 |
| Dec 1, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 24.76 | -0.79% | - |
| Nov 28, 2025 | 25.20 | 25.20 | 25.20 | 25.20 | 24.96 | - | - |
| Nov 27, 2025 | 25.20 | 25.20 | 25.20 | 25.20 | 24.96 | 3.28% | - |
| Nov 26, 2025 | 24.40 | 24.40 | 24.40 | 24.40 | 24.16 | - | - |
| Nov 25, 2025 | 24.40 | 24.40 | 24.40 | 24.40 | 24.16 | -2.40% | - |
| Nov 24, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 24.76 | 0.81% | - |
| Nov 21, 2025 | 24.80 | 24.80 | 24.80 | 24.80 | 24.56 | -3.13% | - |
| Nov 20, 2025 | 25.60 | 25.60 | 25.60 | 25.60 | 25.35 | 0.79% | - |
| Nov 19, 2025 | 25.40 | 25.40 | 25.40 | 25.40 | 25.15 | 0.79% | - |
| Nov 18, 2025 | 25.40 | 25.40 | 25.20 | 25.20 | 24.96 | - | 272 |
| Nov 17, 2025 | 25.20 | 25.20 | 25.20 | 25.20 | 24.96 | - | 66 |
| Nov 14, 2025 | 25.00 | 25.20 | 25.00 | 25.20 | 24.96 | -0.79% | 140 |
| Nov 13, 2025 | 25.40 | 25.40 | 25.40 | 25.40 | 25.15 | 1.60% | - |
| Nov 12, 2025 | 21.80 | 25.00 | 21.80 | 25.00 | 24.76 | 11.61% | 2,516 |
| Nov 11, 2025 | 22.20 | 22.40 | 22.20 | 22.40 | 22.18 | 3.70% | 230 |
| Nov 10, 2025 | 21.60 | 21.60 | 21.60 | 21.60 | 21.39 | 0.93% | - |
| Nov 7, 2025 | 21.60 | 21.60 | 21.40 | 21.40 | 21.19 | - | 200 |
| Nov 6, 2025 | 21.40 | 21.40 | 21.40 | 21.40 | 21.19 | 0.94% | - |
| Nov 5, 2025 | 21.40 | 21.40 | 21.00 | 21.20 | 20.99 | -2.75% | 4,221 |
| Nov 4, 2025 | 21.80 | 21.80 | 21.80 | 21.80 | 21.59 | -0.91% | - |
| Nov 3, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 21.79 | - | - |
| Oct 31, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 21.79 | 1.85% | - |
| Oct 30, 2025 | 21.60 | 21.60 | 21.60 | 21.60 | 21.39 | - | - |
| Oct 29, 2025 | 21.60 | 21.60 | 21.60 | 21.60 | 21.39 | 0.93% | - |
| Oct 28, 2025 | 21.60 | 21.60 | 21.40 | 21.40 | 21.19 | -1.83% | 1 |
| Oct 27, 2025 | 21.80 | 21.80 | 21.80 | 21.80 | 21.59 | -0.91% | 30 |
| Oct 24, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 21.79 | - | - |
| Oct 23, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 21.79 | - | - |
| Oct 22, 2025 | 21.80 | 22.00 | 21.80 | 22.00 | 21.79 | 1.85% | 1,861 |
| 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 | 1.87% | - |
| Oct 17, 2025 | 21.40 | 21.40 | 21.40 | 21.40 | 21.19 | 0.94% | 17 |
| Oct 16, 2025 | 21.20 | 21.20 | 21.20 | 21.20 | 20.99 | -0.93% | - |
| Oct 15, 2025 | 21.00 | 21.40 | 21.00 | 21.40 | 21.19 | 2.88% | 250 |
| Oct 14, 2025 | 20.80 | 20.80 | 20.80 | 20.80 | 20.60 | -1.89% | - |
| Oct 13, 2025 | 21.20 | 21.20 | 21.20 | 21.20 | 20.99 | - | - |
| Oct 10, 2025 | 20.80 | 21.20 | 20.80 | 21.20 | 20.99 | 3.92% | 925 |
| Oct 9, 2025 | 20.40 | 20.40 | 20.40 | 20.40 | 20.20 | - | - |
| Oct 8, 2025 | 20.20 | 20.40 | 20.20 | 20.40 | 20.20 | - | 270 |
| Oct 7, 2025 | 20.40 | 20.40 | 20.40 | 20.40 | 20.20 | 0.99% | - |
| Oct 6, 2025 | 20.00 | 20.20 | 20.00 | 20.20 | 20.00 | -0.98% | 10 |
| Oct 3, 2025 | 19.90 | 20.40 | 19.90 | 20.40 | 20.20 | 0.99% | 3,750 |
| Oct 2, 2025 | 20.20 | 20.20 | 20.20 | 20.20 | 20.00 | 1.51% | - |
| Oct 1, 2025 | 19.90 | 19.90 | 19.90 | 19.90 | 19.71 | 0.51% | 150 |
| Sep 30, 2025 | 19.80 | 19.80 | 19.80 | 19.80 | 19.61 | 0.51% | - |
| Sep 29, 2025 | 19.70 | 19.70 | 19.70 | 19.70 | 19.51 | -0.51% | - |
| Sep 26, 2025 | 19.70 | 19.80 | 19.70 | 19.80 | 19.61 | 0.51% | 300 |
| Sep 25, 2025 | 19.70 | 19.70 | 19.70 | 19.70 | 19.51 | 1.03% | - |
| Sep 24, 2025 | 19.50 | 19.50 | 19.50 | 19.50 | 19.31 | 0.52% | - |
| Sep 23, 2025 | 19.40 | 19.40 | 19.40 | 19.40 | 19.21 | -0.51% | - |
| Sep 22, 2025 | 19.00 | 19.50 | 19.00 | 19.50 | 19.31 | 2.09% | 103 |
| Sep 19, 2025 | 19.10 | 19.10 | 19.10 | 19.10 | 18.91 | -1.55% | - |
| Sep 18, 2025 | 19.30 | 19.40 | 19.30 | 19.40 | 19.21 | 1.04% | 100 |
| Sep 17, 2025 | 19.20 | 19.20 | 19.20 | 19.20 | 19.01 | -1.54% | - |
| Sep 16, 2025 | 19.60 | 19.60 | 19.50 | 19.50 | 19.31 | 1.04% | 10 |
| Sep 15, 2025 | 19.30 | 19.30 | 19.30 | 19.30 | 19.11 | -1.53% | - |
| Sep 12, 2025 | 18.90 | 19.60 | 18.90 | 19.60 | 19.41 | 1.55% | 300 |
| Sep 11, 2025 | 19.30 | 19.30 | 19.30 | 19.30 | 19.11 | 2.12% | - |
| Sep 10, 2025 | 18.90 | 18.90 | 18.90 | 18.90 | 18.72 | -1.56% | - |
| Sep 9, 2025 | 18.90 | 19.20 | 18.90 | 19.20 | 19.01 | 1.05% | 15 |
| Sep 8, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 18.82 | -1.55% | - |
| Sep 5, 2025 | 18.70 | 19.30 | 18.70 | 19.30 | 19.11 | 2.12% | 1,500 |
| Sep 4, 2025 | 18.80 | 18.90 | 18.80 | 18.90 | 18.72 | 0.53% | 202 |
| Sep 3, 2025 | 18.80 | 18.80 | 18.80 | 18.80 | 18.62 | -1.05% | - |
| Sep 2, 2025 | 19.50 | 19.50 | 19.00 | 19.00 | 18.82 | -4.52% | 132 |
| Sep 1, 2025 | 20.00 | 20.00 | 19.80 | 19.90 | 19.71 | -1.49% | 1,925 |
| Aug 29, 2025 | 20.20 | 20.20 | 20.20 | 20.20 | 20.00 | -1.94% | - |
| Aug 28, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | 20.40 | - | - |
| Aug 27, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | 20.40 | - | - |
| Aug 26, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | 20.40 | -1.90% | - |
| Aug 25, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 20.80 | 1.94% | 4 |
| Aug 22, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | 20.40 | 0.98% | - |
| Aug 21, 2025 | 20.40 | 20.40 | 20.40 | 20.40 | 20.20 | -0.97% | - |
| Aug 20, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | 20.40 | -0.96% | - |
| Aug 19, 2025 | 20.60 | 20.80 | 20.60 | 20.80 | 20.60 | 0.97% | 250 |
| Aug 18, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | 20.40 | - | - |
| Aug 15, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | 20.40 | 0.98% | - |
| Aug 14, 2025 | 20.40 | 20.40 | 20.40 | 20.40 | 20.20 | 0.99% | - |
| Aug 13, 2025 | 20.20 | 20.20 | 20.20 | 20.20 | 20.00 | -0.98% | - |
| Aug 12, 2025 | 20.40 | 20.40 | 20.40 | 20.40 | 20.20 | -1.92% | - |
| Aug 11, 2025 | 20.80 | 20.80 | 20.80 | 20.80 | 20.60 | -0.95% | - |
| Aug 8, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 20.80 | -0.94% | - |
| Aug 7, 2025 | 21.20 | 21.20 | 21.20 | 21.20 | 20.99 | -0.93% | - |
| Aug 6, 2025 | 21.40 | 21.40 | 21.40 | 21.40 | 21.19 | - | 36 |
| Aug 5, 2025 | 21.40 | 21.40 | 21.40 | 21.40 | 21.19 | 0.94% | 124 |
| Aug 4, 2025 | 21.20 | 21.20 | 21.20 | 21.20 | 20.99 | - | - |
| Aug 1, 2025 | 21.20 | 21.20 | 21.20 | 21.20 | 20.99 | -0.93% | - |
| Jul 31, 2025 | 21.40 | 21.40 | 21.40 | 21.40 | 21.19 | 0.94% | - |
| Jul 30, 2025 | 21.20 | 21.20 | 21.20 | 21.20 | 20.99 | - | - |
| Jul 29, 2025 | 21.20 | 21.20 | 21.20 | 21.20 | 20.99 | -0.93% | - |
| Jul 28, 2025 | 21.40 | 21.40 | 21.40 | 21.40 | 21.19 | - | - |
| Jul 25, 2025 | 21.40 | 21.40 | 21.40 | 21.40 | 21.19 | -0.93% | - |
| Jul 24, 2025 | 21.60 | 21.60 | 21.60 | 21.60 | 21.39 | -4.42% | - |
| Jul 23, 2025 | 22.60 | 22.60 | 22.60 | 22.60 | 21.89 | 1.80% | - |
| Jul 22, 2025 | 22.20 | 22.20 | 22.20 | 22.20 | 21.50 | 2.78% | - |
| Jul 21, 2025 | 21.60 | 21.60 | 21.60 | 21.60 | 20.92 | 0.93% | - |