SCOR SE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	27.26	27.60	27.22	27.50	27.50	0.95%	382,800
Jan 29, 2026	27.20	27.28	27.02	27.24	27.24	0.15%	296,923
Jan 28, 2026	27.04	27.20	26.68	27.20	27.20	0.89%	495,571
Jan 27, 2026	27.10	27.38	26.96	26.96	26.96	-0.07%	358,098
Jan 26, 2026	26.94	27.06	26.78	26.98	26.98	0.52%	396,330
Jan 23, 2026	26.88	27.08	26.82	26.84	26.84	-0.22%	422,953
Jan 22, 2026	27.12	27.54	26.90	26.90	26.90	0.07%	698,330
Jan 21, 2026	27.50	27.58	26.82	26.88	26.88	-3.52%	732,618
Jan 20, 2026	28.18	28.18	27.70	27.86	27.86	-1.07%	430,523
Jan 19, 2026	27.66	28.40	27.60	28.16	28.16	0.86%	394,353
Jan 16, 2026	27.94	28.16	27.80	27.92	27.92	-0.36%	379,259
Jan 15, 2026	28.26	28.32	27.96	28.02	28.02	-0.92%	392,249
Jan 14, 2026	27.88	28.34	27.64	28.28	28.28	0.93%	324,236
Jan 13, 2026	28.54	28.54	27.88	28.02	28.02	-1.82%	497,739
Jan 12, 2026	28.58	28.80	28.06	28.54	28.54	1.06%	411,069
Jan 9, 2026	28.24	28.48	28.04	28.24	28.24	-	321,298
Jan 8, 2026	27.70	28.36	27.62	28.24	28.24	1.95%	573,271
Jan 7, 2026	28.12	28.12	27.50	27.70	27.70	-1.07%	576,622
Jan 6, 2026	28.50	28.60	27.78	28.00	28.00	-1.41%	610,420
Jan 5, 2026	28.40	28.46	27.64	28.40	28.40	0.71%	426,856
Jan 2, 2026	28.72	28.78	28.16	28.20	28.20	-1.88%	584,435
Dec 31, 2025	28.76	28.82	28.66	28.74	28.74	-0.21%	135,679
Dec 30, 2025	28.54	28.92	28.52	28.80	28.80	0.84%	260,282
Dec 29, 2025	28.38	28.62	28.32	28.56	28.56	0.49%	296,630
Dec 24, 2025	28.34	28.46	28.28	28.42	28.42	-0.07%	85,077
Dec 23, 2025	28.38	28.52	28.30	28.44	28.44	0.28%	240,573
Dec 22, 2025	28.12	28.40	28.00	28.36	28.36	0.50%	337,259
Dec 19, 2025	27.88	28.40	27.88	28.22	28.22	1.29%	581,719
Dec 18, 2025	27.78	27.98	27.70	27.86	27.86	0.07%	389,802
Dec 17, 2025	27.78	27.88	27.68	27.84	27.84	0.51%	428,967
Dec 16, 2025	27.46	27.70	27.38	27.70	27.70	1.09%	473,602
Dec 15, 2025	27.22	27.46	27.20	27.40	27.40	1.03%	431,506
Dec 12, 2025	27.28	27.48	27.12	27.12	27.12	-	431,944
Dec 11, 2025	26.80	27.22	26.72	27.12	27.12	0.97%	252,328
Dec 10, 2025	26.60	26.92	26.50	26.86	26.86	0.90%	344,880
Dec 9, 2025	26.52	26.84	26.52	26.62	26.62	0.23%	535,913
Dec 8, 2025	26.38	26.70	26.38	26.56	26.56	0.61%	439,396
Dec 5, 2025	26.60	26.62	26.20	26.40	26.40	-0.98%	542,141
Dec 4, 2025	26.80	26.86	26.66	26.66	26.66	-	370,543
Dec 3, 2025	26.96	26.96	26.58	26.66	26.66	-1.41%	603,492
Dec 2, 2025	27.34	27.34	27.02	27.04	27.04	-1.46%	458,164
Dec 1, 2025	27.84	27.84	27.26	27.44	27.44	-1.22%	665,971
Nov 28, 2025	27.60	27.84	27.36	27.78	27.78	1.09%	298,610
Nov 27, 2025	27.24	27.48	27.18	27.48	27.48	1.03%	436,091
Nov 26, 2025	27.16	27.22	26.96	27.20	27.20	0.59%	325,228
Nov 25, 2025	26.88	27.24	26.66	27.04	27.04	0.75%	431,242
Nov 24, 2025	27.04	27.08	26.62	26.84	26.84	-0.45%	582,613
Nov 21, 2025	26.70	27.02	26.52	26.96	26.96	-	406,163
Nov 20, 2025	27.22	27.26	26.84	26.96	26.96	-0.30%	403,505
Nov 19, 2025	27.16	27.42	27.00	27.04	27.04	-0.52%	477,885