Scout24 SE (BIT:1G24)
Italy · Delayed Price · Currency is EUR 111.30
0.00 (0.00%)
At close: Sep 19, 2025
Scout24 SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 105.30 | 105.30 | 105.30 | 105.30 | 105.30 | -4.10% | - |
| Sep 18, 2025 | 109.80 | 109.80 | 109.80 | 109.80 | 109.80 | -0.54% | - |
| Sep 17, 2025 | 110.40 | 110.40 | 110.40 | 110.40 | 110.40 | -1.95% | - |
| Sep 16, 2025 | 112.60 | 112.60 | 112.60 | 112.60 | 112.60 | 1.08% | - |
| Sep 15, 2025 | 111.40 | 111.40 | 111.40 | 111.40 | 111.40 | 0.72% | - |
| Sep 12, 2025 | 110.60 | 110.60 | 110.60 | 110.60 | 110.60 | 0.36% | - |
| Sep 11, 2025 | 110.20 | 110.20 | 110.20 | 110.20 | 110.20 | -2.30% | - |
| Sep 10, 2025 | 112.80 | 112.80 | 112.80 | 112.80 | 112.80 | 1.44% | - |
| Sep 9, 2025 | 111.20 | 111.20 | 111.20 | 111.20 | 111.20 | 0.72% | - |
| Sep 8, 2025 | 110.40 | 110.40 | 110.40 | 110.40 | 110.40 | 0.27% | - |
| Sep 5, 2025 | 110.10 | 110.10 | 110.10 | 110.10 | 110.10 | 1.57% | - |
| Sep 4, 2025 | 108.40 | 108.40 | 108.40 | 108.40 | 108.40 | 1.03% | - |
| Sep 3, 2025 | 107.30 | 107.30 | 107.30 | 107.30 | 107.30 | -2.45% | - |
| Sep 2, 2025 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | -0.63% | - |
| Sep 1, 2025 | 110.70 | 110.70 | 110.70 | 110.70 | 110.70 | 0.18% | - |
| Aug 29, 2025 | 110.50 | 110.50 | 110.50 | 110.50 | 110.50 | -0.72% | - |
| Aug 28, 2025 | 107.30 | 107.30 | 107.30 | 111.30 | 111.30 | -1.33% | 146 |
| Aug 27, 2025 | 112.80 | 112.80 | 112.80 | 112.80 | 112.80 | -1.66% | - |
| Aug 26, 2025 | 114.70 | 114.70 | 114.70 | 114.70 | 114.70 | 0.35% | - |
| Aug 25, 2025 | 114.30 | 114.30 | 114.30 | 114.30 | 114.30 | -0.44% | - |
| Aug 22, 2025 | 114.80 | 114.80 | 114.80 | 114.80 | 114.80 | 0.97% | - |
| Aug 21, 2025 | 113.70 | 113.70 | 113.70 | 113.70 | 113.70 | 0.44% | - |
| Aug 20, 2025 | 113.20 | 113.20 | 113.20 | 113.20 | 113.20 | -0.26% | - |
| Aug 19, 2025 | 113.50 | 113.50 | 113.50 | 113.50 | 113.50 | -0.79% | - |
| Aug 18, 2025 | 114.40 | 114.40 | 114.40 | 114.40 | 114.40 | 0.26% | - |
| Aug 14, 2025 | 114.10 | 114.10 | 114.10 | 114.10 | 114.10 | -1.89% | - |
| Aug 13, 2025 | 116.30 | 116.30 | 116.30 | 116.30 | 116.30 | -0.68% | - |
| Aug 12, 2025 | 117.10 | 117.10 | 117.10 | 117.10 | 117.10 | -0.85% | - |
| Aug 11, 2025 | 118.10 | 118.10 | 118.10 | 118.10 | 118.10 | -0.42% | - |
| Aug 8, 2025 | 118.60 | 118.60 | 118.60 | 118.60 | 118.60 | 4.40% | - |
| Aug 7, 2025 | 113.60 | 113.60 | 113.60 | 113.60 | 113.60 | -4.46% | - |
| Aug 6, 2025 | 118.90 | 118.90 | 118.90 | 118.90 | 118.90 | -0.34% | - |
| Aug 5, 2025 | 116.90 | 116.90 | 116.90 | 119.30 | 119.30 | 1.88% | 156 |
| Aug 4, 2025 | 117.10 | 117.10 | 117.10 | 117.10 | 117.10 | 0.95% | - |
| Aug 1, 2025 | 116.00 | 116.00 | 116.00 | 116.00 | 116.00 | -0.77% | - |
| Jul 31, 2025 | 116.90 | 116.90 | 116.90 | 116.90 | 116.90 | -1.76% | - |
| Jul 30, 2025 | 119.00 | 119.00 | 119.00 | 119.00 | 119.00 | -1.49% | - |
| Jul 29, 2025 | 120.80 | 120.80 | 120.80 | 120.80 | 120.80 | 0.67% | - |
| Jul 28, 2025 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | -0.91% | - |
| Jul 25, 2025 | 121.10 | 121.10 | 121.10 | 121.10 | 121.10 | -0.82% | - |
| Jul 24, 2025 | 122.10 | 122.10 | 122.10 | 122.10 | 122.10 | 1.33% | - |
| Jul 23, 2025 | 120.50 | 120.50 | 120.50 | 120.50 | 120.50 | 0.84% | - |
| Jul 22, 2025 | 119.50 | 119.50 | 119.50 | 119.50 | 119.50 | -0.91% | - |
| Jul 21, 2025 | 120.60 | 120.60 | 120.60 | 120.60 | 120.60 | 1.26% | - |
| Jul 18, 2025 | 119.10 | 119.10 | 119.10 | 119.10 | 119.10 | 0.25% | - |
| Jul 17, 2025 | 118.80 | 118.80 | 118.80 | 118.80 | 118.80 | -1.66% | - |
| Jul 16, 2025 | 123.90 | 124.80 | 123.90 | 120.80 | 120.80 | -0.66% | 306 |
| Jul 15, 2025 | 121.60 | 121.60 | 121.60 | 121.60 | 121.60 | -0.16% | - |
| Jul 14, 2025 | 121.80 | 121.80 | 121.80 | 121.80 | 121.80 | 0.91% | - |
| Jul 11, 2025 | 120.70 | 120.70 | 120.70 | 120.70 | 120.70 | 1.00% | - |