SCOR SE (EPA:SCR)
France flag France · Delayed Price · Currency is EUR
27.54
-0.08 (-0.29%)
Sep 5, 2025, 5:35 PM CET

SCOR SE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 5, 202527.7828.1627.2227.5427.54-0.29%336,828
Sep 4, 202527.2227.6827.2027.6227.621.47%332,522
Sep 3, 202527.2627.2626.8627.2227.22-0.22%334,248
Sep 2, 202527.7627.8027.1627.2827.28-1.59%400,240
Sep 1, 202527.9227.9827.5227.7227.72-1.00%249,792
Aug 29, 202527.9828.1227.8628.0028.00-0.14%239,263
Aug 28, 202527.9228.0827.7228.0428.040.36%310,045
Aug 27, 202527.7427.9427.6027.9427.940.50%390,233
Aug 26, 202528.0428.0427.4427.8027.80-2.93%947,175
Aug 25, 202528.9229.1428.6028.6428.64-1.10%260,297
Aug 22, 202528.9829.1828.8828.9628.960.07%242,397
Aug 21, 202528.9829.1228.9428.9428.94-0.14%180,841
Aug 20, 202528.5028.9828.4628.9828.981.54%325,674
Aug 19, 202528.6028.6828.4028.5428.54-176,046
Aug 18, 202528.5228.7828.2428.5428.540.07%296,702
Aug 15, 202528.6428.8828.5228.5228.520.35%205,547
Aug 14, 202528.4028.7828.2628.4228.420.35%274,564
Aug 13, 202528.4428.5428.0028.3228.32-0.21%358,830
Aug 12, 202528.4228.6428.2828.3828.380.14%287,798
Aug 11, 202528.3028.4628.1228.3428.340.64%241,561
Aug 8, 202528.9228.9428.1228.1628.16-2.76%491,386
Aug 7, 202529.1229.4828.9628.9628.96-0.07%293,717
Aug 6, 202529.1029.1628.6828.9828.980.14%440,025
Aug 5, 202528.4829.1828.3028.9428.941.83%725,061
Aug 4, 202528.0428.4827.8028.4228.421.72%619,572
Aug 1, 202528.3628.6627.6627.9427.94-2.58%522,580
Jul 31, 202528.1829.1626.7228.6828.68-2.58%1,219,784
Jul 30, 202530.1230.1229.4029.4429.44-1.93%322,581
Jul 29, 202530.1430.2229.8430.0230.02-363,137
Jul 28, 202530.5030.6429.8630.0230.02-0.40%293,490
Jul 25, 202530.0630.4629.8030.1430.14-0.07%524,898
Jul 24, 202530.0030.1829.7030.1630.161.21%657,232
Jul 23, 202529.7629.9829.7429.8029.800.95%309,838
Jul 22, 202529.5829.6029.2029.5229.52-0.27%254,914
Jul 21, 202529.1029.9229.0829.6029.601.86%456,763
Jul 18, 202529.0829.1428.8629.0629.060.48%239,829
Jul 17, 202528.8829.1028.6428.9228.920.77%310,281
Jul 16, 202528.4428.8628.4428.7028.700.99%352,929
Jul 15, 202528.8028.8028.4228.4228.42-0.98%249,870
Jul 14, 202528.5028.7028.0028.7028.70-0.07%308,667
Jul 11, 202528.6828.8828.5428.7228.72-0.35%267,488
Jul 10, 202528.9029.3428.7628.8228.82-0.28%323,114
Jul 9, 202528.7629.1828.7628.9028.900.84%326,873
Jul 8, 202528.2628.7228.1628.6628.661.70%586,660
Jul 7, 202527.7028.2227.6628.1828.181.95%352,489
Jul 4, 202527.6027.6627.3827.6427.64-0.14%272,182
Jul 3, 202527.5027.8227.5027.6827.681.10%338,339
Jul 2, 202527.8227.8627.3427.3827.38-1.23%420,872
Jul 1, 202528.0228.0827.6427.7227.72-1.07%345,216
Jun 30, 202528.1028.2227.9228.0228.020.07%233,563