SSE plc (FRA:SCTA)
Germany
· Delayed Price · Currency is EUR 25.20
+0.02 (0.10%)
At close: Dec 5, 2025
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 | 25.18 | 0.79% | - |
| Dec 3, 2025 | 25.20 | 25.20 | 25.20 | 25.20 | 24.98 | - | - |
| Dec 2, 2025 | 25.20 | 25.20 | 25.20 | 25.20 | 24.98 | 0.80% | - |
| Dec 1, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 24.78 | -0.79% | - |
| Nov 28, 2025 | 25.20 | 25.20 | 25.20 | 25.20 | 24.98 | - | - |
| Nov 27, 2025 | 25.20 | 25.20 | 25.20 | 25.20 | 24.98 | 3.28% | - |
| Nov 26, 2025 | 24.40 | 24.40 | 24.40 | 24.40 | 24.18 | - | - |
| Nov 25, 2025 | 24.40 | 24.40 | 24.40 | 24.40 | 24.18 | -2.40% | - |
| Nov 24, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 24.78 | 0.81% | - |
| Nov 21, 2025 | 24.80 | 24.80 | 24.80 | 24.80 | 24.58 | -3.13% | - |
| Nov 20, 2025 | 25.60 | 25.60 | 25.60 | 25.60 | 25.37 | 0.79% | - |
| Nov 19, 2025 | 25.40 | 25.40 | 25.40 | 25.40 | 25.18 | - | - |
| Nov 18, 2025 | 25.40 | 25.40 | 25.40 | 25.40 | 25.18 | 0.79% | - |
| Nov 17, 2025 | 25.20 | 25.20 | 25.20 | 25.20 | 24.98 | 0.80% | - |
| Nov 14, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 24.78 | -1.57% | - |
| Nov 13, 2025 | 25.40 | 25.40 | 25.40 | 25.40 | 25.18 | 14.41% | - |
| Nov 12, 2025 | 22.20 | 22.20 | 22.20 | 22.20 | 22.00 | - | - |
| Nov 11, 2025 | 22.20 | 22.20 | 22.20 | 22.20 | 22.00 | 2.78% | - |
| Nov 10, 2025 | 21.60 | 21.60 | 21.60 | 21.60 | 21.41 | - | - |
| Nov 7, 2025 | 21.60 | 21.60 | 21.60 | 21.60 | 21.41 | 0.93% | - |
| Nov 6, 2025 | 21.40 | 21.40 | 21.40 | 21.40 | 21.21 | - | - |
| Nov 5, 2025 | 21.40 | 21.40 | 21.40 | 21.40 | 21.21 | -1.83% | - |
| Nov 4, 2025 | 21.80 | 21.80 | 21.80 | 21.80 | 21.61 | -0.91% | - |
| Nov 3, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 21.81 | - | - |
| Oct 31, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 21.81 | 1.85% | - |
| Oct 30, 2025 | 21.60 | 21.60 | 21.60 | 21.60 | 21.41 | - | - |
| Oct 29, 2025 | 21.60 | 21.60 | 21.60 | 21.60 | 21.41 | - | - |
| Oct 28, 2025 | 21.60 | 21.60 | 21.60 | 21.60 | 21.41 | -0.92% | - |
| Oct 27, 2025 | 21.80 | 21.80 | 21.80 | 21.80 | 21.61 | -0.91% | - |
| Oct 24, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 21.81 | - | - |
| Oct 23, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 21.81 | 0.92% | - |
| Oct 22, 2025 | 21.80 | 21.80 | 21.80 | 21.80 | 21.61 | 0.93% | - |
| Oct 21, 2025 | 21.60 | 21.60 | 21.60 | 21.60 | 21.41 | -0.92% | - |
| Oct 20, 2025 | 21.80 | 21.80 | 21.80 | 21.80 | 21.61 | 1.87% | - |
| Oct 17, 2025 | 21.40 | 21.40 | 21.40 | 21.40 | 21.21 | 0.94% | - |
| Oct 16, 2025 | 21.20 | 21.20 | 21.20 | 21.20 | 21.01 | 0.95% | - |
| Oct 15, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 20.81 | 0.96% | - |
| Oct 14, 2025 | 20.80 | 20.80 | 20.80 | 20.80 | 20.62 | -1.89% | - |
| Oct 13, 2025 | 21.20 | 21.20 | 21.20 | 21.20 | 21.01 | 1.92% | - |
| Oct 10, 2025 | 20.80 | 20.80 | 20.80 | 20.80 | 20.62 | 1.96% | - |
| Oct 9, 2025 | 20.40 | 20.40 | 20.40 | 20.40 | 20.22 | 0.99% | - |
| Oct 8, 2025 | 20.20 | 20.20 | 20.20 | 20.20 | 20.02 | -0.98% | - |
| Oct 7, 2025 | 20.40 | 20.40 | 20.40 | 20.40 | 20.22 | 3.03% | - |
| Oct 6, 2025 | 19.80 | 19.80 | 19.80 | 19.80 | 19.63 | - | - |
| Oct 3, 2025 | 19.80 | 19.80 | 19.80 | 19.80 | 19.63 | -1.98% | - |
| Oct 2, 2025 | 20.20 | 20.20 | 20.20 | 20.20 | 20.02 | 2.02% | - |
| Oct 1, 2025 | 19.80 | 19.80 | 19.80 | 19.80 | 19.63 | 0.51% | - |
| Sep 30, 2025 | 19.70 | 19.70 | 19.70 | 19.70 | 19.53 | 0.51% | - |
| Sep 29, 2025 | 19.60 | 19.60 | 19.60 | 19.60 | 19.43 | 0.51% | - |
| Sep 26, 2025 | 19.50 | 19.50 | 19.50 | 19.50 | 19.33 | -0.51% | - |
| Sep 25, 2025 | 19.60 | 19.60 | 19.60 | 19.60 | 19.43 | 1.03% | - |
| Sep 24, 2025 | 19.40 | 19.40 | 19.40 | 19.40 | 19.23 | 0.52% | - |
| Sep 23, 2025 | 19.30 | 19.30 | 19.30 | 19.30 | 19.13 | 2.12% | - |
| Sep 22, 2025 | 18.90 | 18.90 | 18.90 | 18.90 | 18.73 | -0.53% | - |
| Sep 19, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 18.83 | -1.04% | - |
| Sep 18, 2025 | 19.20 | 19.20 | 19.20 | 19.20 | 19.03 | 0.52% | - |
| Sep 17, 2025 | 19.10 | 19.10 | 19.10 | 19.10 | 18.93 | -2.05% | - |
| Sep 16, 2025 | 19.50 | 19.50 | 19.50 | 19.50 | 19.33 | 1.56% | - |
| Sep 15, 2025 | 19.20 | 19.20 | 19.20 | 19.20 | 19.03 | 2.13% | - |
| Sep 12, 2025 | 18.80 | 18.80 | 18.80 | 18.80 | 18.63 | -1.57% | - |
| Sep 11, 2025 | 19.10 | 19.10 | 19.10 | 19.10 | 18.93 | 1.60% | - |
| Sep 10, 2025 | 18.80 | 18.80 | 18.80 | 18.80 | 18.63 | - | - |
| Sep 9, 2025 | 18.80 | 18.80 | 18.80 | 18.80 | 18.63 | -0.53% | - |
| Sep 8, 2025 | 18.90 | 18.90 | 18.90 | 18.90 | 18.73 | 1.61% | - |
| Sep 5, 2025 | 18.60 | 18.60 | 18.60 | 18.60 | 18.44 | - | - |
| Sep 4, 2025 | 18.60 | 18.60 | 18.60 | 18.60 | 18.44 | - | - |
| Sep 3, 2025 | 18.60 | 18.60 | 18.60 | 18.60 | 18.44 | -4.12% | - |
| Sep 2, 2025 | 19.40 | 19.40 | 19.40 | 19.40 | 19.23 | -2.51% | - |
| Sep 1, 2025 | 19.90 | 19.90 | 19.90 | 19.90 | 19.72 | -1.49% | - |
| Aug 29, 2025 | 20.20 | 20.20 | 20.20 | 20.20 | 20.02 | -1.94% | - |
| Aug 28, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | 20.42 | - | - |
| Aug 27, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | 20.42 | - | - |
| Aug 26, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | 20.42 | - | - |
| Aug 25, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | 20.42 | - | - |
| Aug 22, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | 20.42 | 0.98% | - |
| Aug 21, 2025 | 20.40 | 20.40 | 20.40 | 20.40 | 20.22 | - | - |
| Aug 20, 2025 | 20.40 | 20.40 | 20.40 | 20.40 | 20.22 | -0.97% | - |
| Aug 19, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | 20.42 | - | - |
| Aug 18, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | 20.42 | - | - |
| Aug 15, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | 20.42 | 0.98% | - |
| Aug 14, 2025 | 20.40 | 20.40 | 20.40 | 20.40 | 20.22 | 0.99% | - |
| Aug 13, 2025 | 20.20 | 20.20 | 20.20 | 20.20 | 20.02 | -0.98% | - |
| Aug 12, 2025 | 20.40 | 20.40 | 20.40 | 20.40 | 20.22 | -1.92% | - |
| Aug 11, 2025 | 20.80 | 20.80 | 20.80 | 20.80 | 20.62 | -0.95% | - |
| Aug 8, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 20.81 | -0.94% | - |
| Aug 7, 2025 | 21.20 | 21.20 | 21.20 | 21.20 | 21.01 | -0.93% | - |
| Aug 6, 2025 | 21.40 | 21.40 | 21.40 | 21.40 | 21.21 | - | - |
| Aug 5, 2025 | 21.40 | 21.40 | 21.40 | 21.40 | 21.21 | 0.94% | - |
| Aug 4, 2025 | 21.20 | 21.20 | 21.20 | 21.20 | 21.01 | - | - |
| Aug 1, 2025 | 21.20 | 21.20 | 21.20 | 21.20 | 21.01 | -0.93% | - |
| Jul 31, 2025 | 21.40 | 21.40 | 21.40 | 21.40 | 21.21 | 0.94% | - |
| Jul 30, 2025 | 21.20 | 21.20 | 21.20 | 21.20 | 21.01 | - | - |
| Jul 29, 2025 | 21.20 | 21.20 | 21.20 | 21.20 | 21.01 | -0.93% | - |
| Jul 28, 2025 | 21.40 | 21.40 | 21.40 | 21.40 | 21.21 | - | - |
| Jul 25, 2025 | 21.40 | 21.40 | 21.40 | 21.40 | 21.21 | -0.93% | - |
| Jul 24, 2025 | 21.60 | 21.60 | 21.60 | 21.60 | 20.95 | -4.42% | - |
| Jul 23, 2025 | 22.60 | 22.60 | 22.60 | 22.60 | 21.92 | 2.73% | - |
| Jul 22, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 21.34 | 1.85% | - |
| Jul 21, 2025 | 21.60 | 21.60 | 21.60 | 21.60 | 20.95 | 0.93% | - |