Scout24 SE (BIT:1G24)
Italy · Delayed Price · Currency is EUR 68.65
+1.35 (2.01%)
At close: Oct 2, 2026
BIT:1G24 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 68.65 | 68.65 | 68.65 | 68.65 | 68.65 | 2.01% | - |
| Oct 1, 2026 | 67.30 | 67.30 | 67.30 | 67.30 | 67.30 | 0.30% | - |
| Sep 30, 2026 | 67.10 | 67.10 | 67.10 | 67.10 | 67.10 | -0.15% | - |
| Sep 29, 2026 | 67.20 | 67.20 | 67.20 | 67.20 | 67.20 | 0.60% | - |
| Sep 28, 2026 | 66.80 | 66.80 | 66.80 | 66.80 | 66.80 | -1.11% | - |
| Sep 25, 2026 | 67.55 | 67.55 | 67.55 | 67.55 | 67.55 | -2.45% | - |
| Sep 24, 2026 | 69.25 | 69.25 | 69.25 | 69.25 | 69.25 | -7.05% | - |
| Sep 23, 2026 | 74.50 | 74.50 | 74.50 | 74.50 | 74.50 | -0.60% | - |
| Sep 22, 2026 | 74.95 | 74.95 | 74.95 | 74.95 | 74.95 | 0.13% | - |
| Sep 21, 2026 | 74.85 | 74.85 | 74.85 | 74.85 | 74.85 | 1.84% | - |
| Sep 18, 2026 | 73.50 | 73.50 | 73.50 | 73.50 | 73.50 | -1.67% | - |
| Sep 17, 2026 | 74.75 | 74.75 | 74.75 | 74.75 | 74.75 | -0.07% | - |
| Sep 16, 2026 | 74.80 | 74.80 | 74.80 | 74.80 | 74.80 | 0.20% | - |
| Sep 15, 2026 | 74.65 | 74.65 | 74.65 | 74.65 | 74.65 | 0.61% | - |
| Sep 14, 2026 | 74.20 | 74.20 | 74.20 | 74.20 | 74.20 | 0.95% | - |
| Sep 11, 2026 | 73.35 | 73.35 | 73.35 | 73.50 | 73.50 | 1.59% | 25 |
| Sep 10, 2026 | 72.35 | 72.35 | 72.35 | 72.35 | 72.35 | -0.75% | - |
| Sep 9, 2026 | 73.25 | 73.25 | 71.25 | 72.90 | 72.90 | -2.80% | 55 |
| Sep 8, 2026 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | -0.20% | - |
| Sep 7, 2026 | 75.85 | 75.85 | 75.85 | 75.15 | 75.15 | -2.28% | 8 |
| Sep 4, 2026 | 77.45 | 77.45 | 77.45 | 76.90 | 76.90 | -1.16% | 8 |
| Sep 3, 2026 | 77.80 | 77.80 | 77.80 | 77.80 | 77.80 | 0.52% | - |
| Sep 2, 2026 | 77.40 | 77.40 | 77.40 | 77.40 | 77.40 | -1.84% | - |
| Sep 1, 2026 | 78.85 | 78.85 | 78.85 | 78.85 | 78.85 | -2.41% | - |
| Aug 31, 2026 | 80.80 | 80.80 | 80.80 | 80.80 | 80.80 | -0.06% | - |
| Aug 28, 2026 | 80.85 | 80.85 | 80.85 | 80.85 | 80.85 | -0.68% | - |
| Aug 27, 2026 | 81.40 | 81.40 | 81.40 | 81.40 | 81.40 | 2.01% | - |
| Aug 26, 2026 | 79.80 | 79.80 | 79.80 | 79.80 | 79.80 | 1.72% | - |
| Aug 25, 2026 | 78.45 | 78.45 | 78.45 | 78.45 | 78.45 | 2.48% | - |
| Aug 24, 2026 | 76.55 | 76.55 | 76.55 | 76.55 | 76.55 | -0.20% | - |
| Aug 21, 2026 | 76.70 | 76.70 | 76.70 | 76.70 | 76.70 | 0.66% | - |
| Aug 20, 2026 | 76.20 | 76.20 | 76.20 | 76.20 | 76.20 | 1.87% | - |
| Aug 19, 2026 | 75.60 | 75.60 | 75.60 | 74.80 | 74.80 | -2.73% | 15 |
| Aug 18, 2026 | 78.45 | 78.45 | 78.45 | 76.90 | 76.90 | - | 15 |
| Aug 17, 2026 | 76.90 | 76.90 | 76.90 | 76.90 | 76.90 | -1.73% | - |
| Aug 14, 2026 | 78.25 | 78.25 | 78.25 | 78.25 | 78.25 | 1.62% | - |
| Aug 13, 2026 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | -0.32% | - |
| Aug 12, 2026 | 77.25 | 77.25 | 77.25 | 77.25 | 77.25 | 1.25% | - |
| Aug 11, 2026 | 76.30 | 76.30 | 76.30 | 76.30 | 76.30 | 1.13% | - |
| Aug 10, 2026 | 75.45 | 75.45 | 75.45 | 75.45 | 75.45 | 0.60% | - |
| Aug 7, 2026 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | 0.27% | - |
| Aug 6, 2026 | 74.80 | 74.80 | 74.80 | 74.80 | 74.80 | -1.19% | - |
| Aug 5, 2026 | 75.70 | 75.70 | 75.70 | 75.70 | 75.70 | 0.20% | - |
| Aug 4, 2026 | 75.55 | 75.55 | 75.55 | 75.55 | 75.55 | -0.13% | - |
| Aug 3, 2026 | 75.65 | 75.65 | 75.65 | 75.65 | 75.65 | 0.60% | - |
| Jul 31, 2026 | 75.20 | 75.20 | 75.20 | 75.20 | 75.20 | -1.76% | - |
| Jul 30, 2026 | 76.55 | 76.55 | 76.55 | 76.55 | 76.55 | 1.86% | - |
| Jul 29, 2026 | 75.15 | 75.15 | 75.15 | 75.15 | 75.15 | 4.16% | - |
| Jul 28, 2026 | 72.15 | 72.15 | 72.15 | 72.15 | 72.15 | 4.19% | - |
| Jul 27, 2026 | 69.25 | 69.25 | 69.25 | 69.25 | 69.25 | 0.36% | - |