Scout24 SE (BIT:1G24)
Italy · Delayed Price · Currency is EUR 78.25
+1.25 (1.62%)
At close: Aug 14, 2026
BIT:1G24 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jul 24, 2026 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | -1.50% | - |
| Jul 23, 2026 | 70.05 | 70.05 | 70.05 | 70.05 | 70.05 | -0.14% | - |
| Jul 22, 2026 | 70.15 | 70.15 | 70.15 | 70.15 | 70.15 | -0.99% | - |
| Jul 21, 2026 | 70.85 | 70.85 | 70.85 | 70.85 | 70.85 | -1.67% | - |
| Jul 20, 2026 | 72.05 | 72.05 | 72.05 | 72.05 | 72.05 | -0.83% | - |
| Jul 17, 2026 | 72.65 | 72.65 | 72.65 | 72.65 | 72.65 | -1.56% | - |
| Jul 16, 2026 | 73.80 | 73.80 | 73.80 | 73.80 | 73.80 | 0.27% | - |
| Jul 15, 2026 | 72.20 | 72.20 | 72.20 | 73.60 | 73.60 | 0.68% | 27 |
| Jul 14, 2026 | 73.10 | 73.10 | 73.10 | 73.10 | 73.10 | -0.95% | - |
| Jul 13, 2026 | 73.80 | 73.80 | 73.80 | 73.80 | 73.80 | 1.23% | - |
| Jul 10, 2026 | 72.90 | 72.90 | 72.90 | 72.90 | 72.90 | -0.07% | - |
| Jul 9, 2026 | 72.95 | 72.95 | 72.95 | 72.95 | 72.95 | -0.27% | - |
| Jul 8, 2026 | 73.15 | 73.15 | 73.15 | 73.15 | 73.15 | -1.55% | - |
| Jul 7, 2026 | 76.05 | 76.05 | 76.05 | 74.30 | 74.30 | 0.68% | 27 |
| Jul 6, 2026 | 73.80 | 73.80 | 73.80 | 73.80 | 73.80 | 0.96% | - |
| Jul 3, 2026 | 73.10 | 73.10 | 73.10 | 73.10 | 73.10 | 1.53% | - |
| Jul 2, 2026 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | - | - |
| Jul 1, 2026 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | -1.03% | - |
| Jun 30, 2026 | 72.75 | 72.75 | 72.75 | 72.75 | 72.75 | 0.28% | - |
| Jun 29, 2026 | 72.55 | 72.55 | 72.55 | 72.55 | 72.55 | 0.90% | - |
| Jun 26, 2026 | 71.90 | 71.90 | 71.90 | 71.90 | 71.90 | -1.91% | - |
| Jun 25, 2026 | 73.30 | 73.30 | 73.30 | 73.30 | 73.30 | -1.94% | - |
| Jun 24, 2026 | 74.75 | 74.75 | 74.75 | 74.75 | 74.75 | 0.13% | - |
| Jun 23, 2026 | 74.65 | 74.65 | 74.65 | 74.65 | 74.65 | -1.45% | - |
| Jun 22, 2026 | 75.75 | 75.75 | 75.75 | 75.75 | 75.75 | -0.66% | - |
| Jun 19, 2026 | 76.25 | 76.25 | 76.25 | 76.25 | 76.25 | -1.99% | - |
| Jun 18, 2026 | 77.80 | 77.80 | 77.80 | 77.80 | 77.80 | -5.75% | - |
| Jun 17, 2026 | 84.05 | 84.05 | 84.05 | 84.05 | 82.55 | -6.61% | - |
| Jun 16, 2026 | 90.00 | 90.00 | 90.00 | 90.00 | 88.39 | 6.76% | - |
| Jun 15, 2026 | 84.30 | 84.30 | 84.30 | 84.30 | 82.80 | 7.18% | - |
| Jun 12, 2026 | 78.65 | 78.65 | 78.65 | 78.65 | 77.25 | -5.41% | - |
| Jun 11, 2026 | 83.15 | 83.15 | 83.15 | 83.15 | 81.67 | 9.48% | - |
| Jun 10, 2026 | 75.95 | 75.95 | 75.95 | 75.95 | 74.59 | -0.13% | - |
| Jun 9, 2026 | 76.05 | 76.05 | 76.05 | 76.05 | 74.69 | 0.60% | - |
| Jun 8, 2026 | 75.60 | 75.60 | 75.60 | 75.60 | 74.25 | 0.87% | - |