SCOR SE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Nov 18, 2025	27.20	27.36	27.04	27.18	27.18	-1.31%	492,073
Nov 17, 2025	27.86	27.96	27.40	27.54	27.54	-1.15%	445,966
Nov 14, 2025	27.74	27.88	27.34	27.86	27.86	0.51%	676,537
Nov 13, 2025	27.46	27.90	27.46	27.72	27.72	1.76%	401,292
Nov 12, 2025	27.26	27.78	27.16	27.24	27.24	0.29%	646,692
Nov 11, 2025	26.54	27.46	26.54	27.16	27.16	1.80%	446,793
Nov 10, 2025	26.64	27.04	26.52	26.68	26.68	1.83%	698,749
Nov 7, 2025	26.48	26.70	26.00	26.20	26.20	-1.28%	486,985
Nov 6, 2025	26.54	26.60	26.08	26.54	26.54	0.45%	1,232,503
Nov 5, 2025	25.36	26.42	25.36	26.42	26.42	3.20%	714,493
Nov 4, 2025	25.60	25.62	25.30	25.60	25.60	-1.39%	1,060,615
Nov 3, 2025	26.20	26.96	25.72	25.96	25.96	-1.22%	1,567,092
Oct 31, 2025	28.82	29.06	26.10	26.28	26.28	-12.98%	2,852,755
Oct 30, 2025	29.88	30.20	29.52	30.20	30.20	1.07%	512,406
Oct 29, 2025	29.88	29.98	29.72	29.88	29.88	-0.53%	249,520
Oct 28, 2025	30.40	30.44	29.86	30.04	30.04	-1.31%	399,037
Oct 27, 2025	30.30	30.44	29.94	30.44	30.44	0.93%	408,157
Oct 24, 2025	30.12	30.22	29.80	30.16	30.16	0.33%	283,028
Oct 23, 2025	30.08	30.26	29.92	30.06	30.06	0.07%	290,628
Oct 22, 2025	29.96	30.24	29.86	30.04	30.04	0.40%	321,150
Oct 21, 2025	29.82	30.00	29.62	29.92	29.92	0.61%	275,723
Oct 20, 2025	30.06	30.12	29.52	29.74	29.74	-0.47%	309,344
Oct 17, 2025	29.72	29.88	29.42	29.88	29.88	-1.71%	489,627
Oct 16, 2025	30.82	30.86	30.00	30.40	30.40	-0.98%	436,166
Oct 15, 2025	31.44	31.82	30.70	30.70	30.70	-1.92%	602,661
Oct 14, 2025	31.10	31.44	30.96	31.30	31.30	0.13%	454,848
Oct 13, 2025	31.48	31.70	31.08	31.26	31.26	0.90%	430,820
Oct 10, 2025	31.26	31.64	30.94	30.98	30.98	-0.71%	542,035
Oct 9, 2025	31.58	31.64	31.20	31.20	31.20	-1.27%	337,707
Oct 8, 2025	30.74	31.60	30.58	31.60	31.60	3.00%	719,656
Oct 7, 2025	30.26	30.94	30.26	30.68	30.68	1.25%	711,630
Oct 6, 2025	30.10	30.32	29.14	30.30	30.30	0.40%	769,727
Oct 3, 2025	30.00	30.24	29.64	30.18	30.18	0.73%	424,497
Oct 2, 2025	30.12	30.22	29.72	29.96	29.96	0.07%	430,656
Oct 1, 2025	29.90	30.24	29.72	29.94	29.94	-0.20%	332,918
Sep 30, 2025	29.76	30.00	29.42	30.00	30.00	0.87%	350,853
Sep 29, 2025	29.94	30.12	29.68	29.74	29.74	-0.47%	309,852
Sep 26, 2025	29.86	30.44	29.86	29.88	29.88	1.56%	518,562
Sep 25, 2025	28.82	29.62	28.82	29.42	29.42	1.94%	365,243
Sep 24, 2025	28.60	28.90	28.42	28.86	28.86	0.91%	335,251
Sep 23, 2025	28.96	29.08	28.60	28.60	28.60	-1.17%	293,242
Sep 22, 2025	28.70	29.06	28.56	28.94	28.94	0.49%	228,954