SCOR SE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 13, 2026	29.90	30.22	29.50	30.22	30.22	1.41%	608,063
Mar 12, 2026	29.78	30.06	29.64	29.80	29.80	-0.33%	517,184
Mar 11, 2026	29.94	30.06	29.38	29.90	29.90	-0.86%	648,466
Mar 10, 2026	30.18	30.44	29.98	30.16	30.16	2.31%	1,162,493
Mar 9, 2026	28.92	30.00	28.48	29.48	29.48	-0.07%	882,757
Mar 6, 2026	29.94	30.14	29.04	29.50	29.50	-1.40%	664,972
Mar 5, 2026	29.76	30.78	29.70	29.92	29.92	0.54%	1,089,409
Mar 4, 2026	29.02	30.68	29.02	29.76	29.76	2.62%	1,157,357
Mar 3, 2026	30.06	30.06	28.66	29.00	29.00	-4.48%	1,249,556
Mar 2, 2026	30.26	30.66	29.92	30.36	30.36	-1.75%	771,153
Feb 27, 2026	30.40	31.08	30.34	30.90	30.90	1.64%	560,632
Feb 26, 2026	30.18	30.46	29.80	30.40	30.40	0.60%	452,492
Feb 25, 2026	29.64	30.48	29.50	30.22	30.22	2.16%	532,874
Feb 24, 2026	29.62	29.80	29.30	29.58	29.58	-0.07%	298,922
Feb 23, 2026	29.70	30.08	29.48	29.60	29.60	-0.54%	368,766
Feb 20, 2026	29.54	29.84	29.40	29.76	29.76	1.22%	339,173
Feb 19, 2026	29.14	29.52	29.14	29.40	29.40	0.89%	258,570
Feb 18, 2026	29.28	29.50	28.82	29.14	29.14	-0.68%	540,547
Feb 17, 2026	28.82	29.66	28.70	29.34	29.34	1.73%	492,612
Feb 16, 2026	28.76	29.24	28.64	28.84	28.84	0.49%	371,263
Feb 13, 2026	29.02	29.28	28.36	28.70	28.70	-1.17%	452,020
Feb 12, 2026	28.78	29.22	28.60	29.04	29.04	2.25%	555,083
Feb 11, 2026	28.24	28.66	27.92	28.40	28.40	0.71%	492,570
Feb 10, 2026	28.54	28.54	28.06	28.20	28.20	-1.47%	585,270
Feb 9, 2026	29.06	29.26	28.60	28.62	28.62	-1.17%	372,926
Feb 6, 2026	28.90	29.22	28.76	28.96	28.96	0.42%	366,540
Feb 5, 2026	28.98	29.14	28.72	28.84	28.84	-0.28%	619,412
Feb 4, 2026	28.34	29.36	28.34	28.92	28.92	2.92%	1,125,978
Feb 3, 2026	28.10	28.44	27.96	28.10	28.10	0.36%	600,015
Feb 2, 2026	27.56	28.24	27.50	28.00	28.00	1.82%	675,791
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