Severn Trent PLC (FRA:SVT1)
Germany
· Delayed Price · Currency is EUR 32.20
0.00 (0.00%)
At close: Dec 2, 2025
Severn Trent Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 32.60 | 32.60 | 32.60 | 32.60 | 32.60 | 1.24% | - |
| Dec 3, 2025 | 32.20 | 32.20 | 32.20 | 32.20 | 32.20 | - | - |
| Dec 2, 2025 | 32.20 | 32.20 | 32.20 | 32.20 | 32.20 | - | - |
| Dec 1, 2025 | 32.20 | 32.20 | 32.20 | 32.20 | 32.20 | -0.62% | - |
| Nov 28, 2025 | 32.40 | 32.40 | 32.40 | 32.40 | 32.40 | - | - |
| Nov 27, 2025 | 32.40 | 32.40 | 32.40 | 32.40 | 32.40 | 0.62% | - |
| Nov 26, 2025 | 32.20 | 32.20 | 32.20 | 32.20 | 31.62 | 1.26% | - |
| Nov 25, 2025 | 31.80 | 31.80 | 31.80 | 31.80 | 31.23 | -0.62% | - |
| Nov 24, 2025 | 32.00 | 32.00 | 32.00 | 32.00 | 31.43 | 4.58% | - |
| Nov 21, 2025 | 30.60 | 30.60 | 30.60 | 30.60 | 30.05 | -0.65% | - |
| Nov 20, 2025 | 30.80 | 30.80 | 30.80 | 30.80 | 30.25 | -1.28% | - |
| Nov 19, 2025 | 31.20 | 31.20 | 31.20 | 31.20 | 30.64 | 1.30% | - |
| Nov 18, 2025 | 30.80 | 30.80 | 30.80 | 30.80 | 30.25 | -2.53% | - |
| Nov 17, 2025 | 31.60 | 31.60 | 31.60 | 31.60 | 31.04 | 1.28% | 63 |
| Nov 14, 2025 | 31.20 | 31.20 | 31.20 | 31.20 | 30.64 | -0.64% | - |
| Nov 13, 2025 | 31.40 | 31.40 | 31.40 | 31.40 | 30.84 | -1.88% | - |
| Nov 12, 2025 | 32.00 | 32.00 | 32.00 | 32.00 | 31.43 | -0.62% | - |
| Nov 11, 2025 | 32.20 | 32.20 | 32.20 | 32.20 | 31.62 | -1.23% | - |
| Nov 10, 2025 | 32.60 | 32.60 | 32.60 | 32.60 | 32.02 | 1.24% | - |
| Nov 7, 2025 | 32.20 | 32.20 | 32.20 | 32.20 | 31.62 | 0.63% | - |
| Nov 6, 2025 | 32.00 | 32.00 | 32.00 | 32.00 | 31.43 | 2.56% | - |
| Nov 5, 2025 | 31.20 | 31.20 | 31.20 | 31.20 | 30.64 | - | - |
| Nov 4, 2025 | 31.20 | 31.20 | 31.20 | 31.20 | 30.64 | -2.50% | - |
| Nov 3, 2025 | 32.00 | 32.00 | 32.00 | 32.00 | 31.43 | 0.63% | - |
| Oct 31, 2025 | 31.80 | 31.80 | 31.80 | 31.80 | 31.23 | -0.62% | - |
| Oct 30, 2025 | 32.00 | 32.00 | 32.00 | 32.00 | 31.43 | - | - |
| Oct 29, 2025 | 32.00 | 32.00 | 32.00 | 32.00 | 31.43 | -1.84% | - |
| Oct 28, 2025 | 32.60 | 32.60 | 32.60 | 32.60 | 32.02 | -1.81% | - |
| Oct 27, 2025 | 33.20 | 33.20 | 33.20 | 33.20 | 32.61 | 1.84% | - |
| Oct 24, 2025 | 32.60 | 32.60 | 32.60 | 32.60 | 32.02 | -0.61% | - |
| Oct 23, 2025 | 32.80 | 32.80 | 32.80 | 32.80 | 32.21 | 3.80% | - |
| Oct 22, 2025 | 31.60 | 31.60 | 31.60 | 31.60 | 31.04 | 1.28% | - |
| Oct 21, 2025 | 31.20 | 31.20 | 31.20 | 31.20 | 30.64 | -1.89% | - |
| Oct 20, 2025 | 31.80 | 31.80 | 31.80 | 31.80 | 31.23 | 2.58% | - |
| Oct 17, 2025 | 31.00 | 31.00 | 31.00 | 31.00 | 30.45 | -1.27% | - |
| Oct 16, 2025 | 31.40 | 31.40 | 31.40 | 31.40 | 30.84 | 1.29% | - |
| Oct 15, 2025 | 31.00 | 31.00 | 31.00 | 31.00 | 30.45 | 1.97% | - |
| Oct 14, 2025 | 30.40 | 30.40 | 30.40 | 30.40 | 29.86 | - | - |
| Oct 13, 2025 | 30.40 | 30.40 | 30.40 | 30.40 | 29.86 | -0.65% | - |
| Oct 10, 2025 | 30.60 | 30.60 | 30.60 | 30.60 | 30.05 | 1.32% | - |
| Oct 9, 2025 | 30.20 | 30.20 | 30.20 | 30.20 | 29.66 | - | - |
| Oct 8, 2025 | 30.20 | 30.20 | 30.20 | 30.20 | 29.66 | 0.67% | - |
| Oct 7, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 29.46 | - | - |
| Oct 6, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 29.46 | - | - |
| Oct 3, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 29.46 | -0.66% | - |
| Oct 2, 2025 | 30.20 | 30.20 | 30.20 | 30.20 | 29.66 | 1.34% | - |
| Oct 1, 2025 | 29.80 | 29.80 | 29.80 | 29.80 | 29.27 | 2.05% | - |
| Sep 30, 2025 | 29.20 | 29.20 | 29.20 | 29.20 | 28.68 | - | - |
| Sep 29, 2025 | 29.20 | 29.20 | 29.20 | 29.20 | 28.68 | - | - |
| Sep 26, 2025 | 29.20 | 29.20 | 29.20 | 29.20 | 28.68 | - | - |
| Sep 25, 2025 | 29.20 | 29.20 | 29.20 | 29.20 | 28.68 | - | - |
| Sep 24, 2025 | 29.20 | 29.20 | 29.20 | 29.20 | 28.68 | - | - |
| Sep 23, 2025 | 29.20 | 29.20 | 29.20 | 29.20 | 28.68 | - | - |
| Sep 22, 2025 | 29.80 | 29.80 | 29.20 | 29.20 | 28.68 | -0.68% | 15 |
| Sep 19, 2025 | 29.20 | 29.40 | 29.20 | 29.40 | 28.87 | -1.34% | 200 |
| Sep 18, 2025 | 29.80 | 29.80 | 29.80 | 29.80 | 29.27 | 0.68% | - |
| Sep 17, 2025 | 29.60 | 29.60 | 29.60 | 29.60 | 29.07 | -1.33% | - |
| Sep 16, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 29.46 | - | - |
| Sep 15, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 29.46 | 1.35% | - |
| Sep 12, 2025 | 29.60 | 29.60 | 29.60 | 29.60 | 29.07 | -0.67% | - |
| Sep 11, 2025 | 29.80 | 29.80 | 29.80 | 29.80 | 29.27 | 0.68% | 170 |
| Sep 10, 2025 | 29.60 | 29.60 | 29.60 | 29.60 | 29.07 | 0.68% | - |
| Sep 9, 2025 | 29.40 | 29.80 | 29.40 | 29.40 | 28.87 | -2.00% | 460 |
| Sep 8, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 29.46 | 2.74% | 100 |
| Sep 5, 2025 | 29.20 | 29.20 | 29.20 | 29.20 | 28.68 | 0.69% | - |
| Sep 4, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 28.48 | -0.68% | - |
| Sep 3, 2025 | 29.00 | 29.20 | 29.00 | 29.20 | 28.68 | -1.35% | 342 |
| Sep 2, 2025 | 29.60 | 29.60 | 29.60 | 29.60 | 29.07 | -1.99% | - |
| Sep 1, 2025 | 30.20 | 30.20 | 30.20 | 30.20 | 29.66 | 0.67% | - |
| Aug 29, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 29.46 | -1.32% | - |
| Aug 28, 2025 | 30.40 | 30.40 | 30.40 | 30.40 | 29.86 | 0.66% | - |
| Aug 27, 2025 | 30.20 | 30.20 | 30.20 | 30.20 | 29.66 | - | - |
| Aug 26, 2025 | 30.20 | 30.20 | 30.20 | 30.20 | 29.66 | -0.66% | - |
| Aug 25, 2025 | 30.40 | 30.40 | 30.40 | 30.40 | 29.86 | - | - |
| Aug 22, 2025 | 30.40 | 30.40 | 30.40 | 30.40 | 29.86 | - | - |
| Aug 21, 2025 | 30.40 | 30.40 | 30.40 | 30.40 | 29.86 | 1.33% | - |
| Aug 20, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 29.46 | -0.66% | - |
| Aug 19, 2025 | 30.20 | 30.20 | 30.20 | 30.20 | 29.66 | - | - |
| Aug 18, 2025 | 30.20 | 30.20 | 30.20 | 30.20 | 29.66 | -1.31% | - |
| Aug 15, 2025 | 30.60 | 30.60 | 30.60 | 30.60 | 30.05 | 2.00% | - |
| Aug 14, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 29.46 | - | - |
| Aug 13, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 29.46 | -1.32% | - |
| Aug 12, 2025 | 30.40 | 30.40 | 30.40 | 30.40 | 29.86 | - | - |
| Aug 11, 2025 | 30.40 | 30.40 | 30.40 | 30.40 | 29.86 | - | - |
| Aug 8, 2025 | 30.40 | 30.40 | 30.40 | 30.40 | 29.86 | -2.56% | - |
| Aug 7, 2025 | 31.20 | 31.20 | 31.20 | 31.20 | 30.64 | 0.65% | - |
| Aug 6, 2025 | 31.00 | 31.00 | 31.00 | 31.00 | 30.45 | - | - |
| Aug 5, 2025 | 31.00 | 31.00 | 31.00 | 31.00 | 30.45 | - | - |
| Aug 4, 2025 | 31.00 | 31.00 | 31.00 | 31.00 | 30.45 | 1.31% | - |
| Aug 1, 2025 | 30.60 | 30.60 | 30.60 | 30.60 | 30.05 | - | - |
| Jul 31, 2025 | 30.60 | 30.60 | 30.60 | 30.60 | 30.05 | - | - |
| Jul 30, 2025 | 30.60 | 30.60 | 30.60 | 30.60 | 30.05 | - | - |
| Jul 29, 2025 | 30.60 | 30.60 | 30.60 | 30.60 | 30.05 | -1.29% | - |
| Jul 28, 2025 | 31.00 | 31.00 | 31.00 | 31.00 | 30.45 | 0.65% | - |
| Jul 25, 2025 | 30.80 | 30.80 | 30.80 | 30.80 | 30.25 | -3.14% | - |
| Jul 24, 2025 | 31.80 | 31.80 | 31.80 | 31.80 | 31.23 | -1.85% | - |
| Jul 23, 2025 | 32.40 | 32.40 | 32.40 | 32.40 | 31.82 | 3.85% | - |
| Jul 22, 2025 | 31.20 | 31.20 | 31.20 | 31.20 | 30.64 | -1.89% | - |
| Jul 21, 2025 | 31.20 | 31.80 | 31.20 | 31.80 | 31.23 | 3.92% | 100 |
| Jul 18, 2025 | 30.60 | 30.60 | 30.60 | 30.60 | 30.05 | -2.55% | - |