SCOR SE (EPA:SCR)
27.54
-0.08 (-0.29%)
Sep 5, 2025, 5:35 PM CET
SCOR SE Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Sep 5, 2025 | 27.78 | 28.16 | 27.22 | 27.54 | 27.54 | -0.29% | 336,828 |
Sep 4, 2025 | 27.22 | 27.68 | 27.20 | 27.62 | 27.62 | 1.47% | 332,522 |
Sep 3, 2025 | 27.26 | 27.26 | 26.86 | 27.22 | 27.22 | -0.22% | 334,248 |
Sep 2, 2025 | 27.76 | 27.80 | 27.16 | 27.28 | 27.28 | -1.59% | 400,240 |
Sep 1, 2025 | 27.92 | 27.98 | 27.52 | 27.72 | 27.72 | -1.00% | 249,792 |
Aug 29, 2025 | 27.98 | 28.12 | 27.86 | 28.00 | 28.00 | -0.14% | 239,263 |
Aug 28, 2025 | 27.92 | 28.08 | 27.72 | 28.04 | 28.04 | 0.36% | 310,045 |
Aug 27, 2025 | 27.74 | 27.94 | 27.60 | 27.94 | 27.94 | 0.50% | 390,233 |
Aug 26, 2025 | 28.04 | 28.04 | 27.44 | 27.80 | 27.80 | -2.93% | 947,175 |
Aug 25, 2025 | 28.92 | 29.14 | 28.60 | 28.64 | 28.64 | -1.10% | 260,297 |
Aug 22, 2025 | 28.98 | 29.18 | 28.88 | 28.96 | 28.96 | 0.07% | 242,397 |
Aug 21, 2025 | 28.98 | 29.12 | 28.94 | 28.94 | 28.94 | -0.14% | 180,841 |
Aug 20, 2025 | 28.50 | 28.98 | 28.46 | 28.98 | 28.98 | 1.54% | 325,674 |
Aug 19, 2025 | 28.60 | 28.68 | 28.40 | 28.54 | 28.54 | - | 176,046 |
Aug 18, 2025 | 28.52 | 28.78 | 28.24 | 28.54 | 28.54 | 0.07% | 296,702 |
Aug 15, 2025 | 28.64 | 28.88 | 28.52 | 28.52 | 28.52 | 0.35% | 205,547 |
Aug 14, 2025 | 28.40 | 28.78 | 28.26 | 28.42 | 28.42 | 0.35% | 274,564 |
Aug 13, 2025 | 28.44 | 28.54 | 28.00 | 28.32 | 28.32 | -0.21% | 358,830 |
Aug 12, 2025 | 28.42 | 28.64 | 28.28 | 28.38 | 28.38 | 0.14% | 287,798 |
Aug 11, 2025 | 28.30 | 28.46 | 28.12 | 28.34 | 28.34 | 0.64% | 241,561 |
Aug 8, 2025 | 28.92 | 28.94 | 28.12 | 28.16 | 28.16 | -2.76% | 491,386 |
Aug 7, 2025 | 29.12 | 29.48 | 28.96 | 28.96 | 28.96 | -0.07% | 293,717 |
Aug 6, 2025 | 29.10 | 29.16 | 28.68 | 28.98 | 28.98 | 0.14% | 440,025 |
Aug 5, 2025 | 28.48 | 29.18 | 28.30 | 28.94 | 28.94 | 1.83% | 725,061 |
Aug 4, 2025 | 28.04 | 28.48 | 27.80 | 28.42 | 28.42 | 1.72% | 619,572 |
Aug 1, 2025 | 28.36 | 28.66 | 27.66 | 27.94 | 27.94 | -2.58% | 522,580 |
Jul 31, 2025 | 28.18 | 29.16 | 26.72 | 28.68 | 28.68 | -2.58% | 1,219,784 |
Jul 30, 2025 | 30.12 | 30.12 | 29.40 | 29.44 | 29.44 | -1.93% | 322,581 |
Jul 29, 2025 | 30.14 | 30.22 | 29.84 | 30.02 | 30.02 | - | 363,137 |
Jul 28, 2025 | 30.50 | 30.64 | 29.86 | 30.02 | 30.02 | -0.40% | 293,490 |
Jul 25, 2025 | 30.06 | 30.46 | 29.80 | 30.14 | 30.14 | -0.07% | 524,898 |
Jul 24, 2025 | 30.00 | 30.18 | 29.70 | 30.16 | 30.16 | 1.21% | 657,232 |
Jul 23, 2025 | 29.76 | 29.98 | 29.74 | 29.80 | 29.80 | 0.95% | 309,838 |
Jul 22, 2025 | 29.58 | 29.60 | 29.20 | 29.52 | 29.52 | -0.27% | 254,914 |
Jul 21, 2025 | 29.10 | 29.92 | 29.08 | 29.60 | 29.60 | 1.86% | 456,763 |
Jul 18, 2025 | 29.08 | 29.14 | 28.86 | 29.06 | 29.06 | 0.48% | 239,829 |
Jul 17, 2025 | 28.88 | 29.10 | 28.64 | 28.92 | 28.92 | 0.77% | 310,281 |
Jul 16, 2025 | 28.44 | 28.86 | 28.44 | 28.70 | 28.70 | 0.99% | 352,929 |
Jul 15, 2025 | 28.80 | 28.80 | 28.42 | 28.42 | 28.42 | -0.98% | 249,870 |
Jul 14, 2025 | 28.50 | 28.70 | 28.00 | 28.70 | 28.70 | -0.07% | 308,667 |
Jul 11, 2025 | 28.68 | 28.88 | 28.54 | 28.72 | 28.72 | -0.35% | 267,488 |
Jul 10, 2025 | 28.90 | 29.34 | 28.76 | 28.82 | 28.82 | -0.28% | 323,114 |
Jul 9, 2025 | 28.76 | 29.18 | 28.76 | 28.90 | 28.90 | 0.84% | 326,873 |
Jul 8, 2025 | 28.26 | 28.72 | 28.16 | 28.66 | 28.66 | 1.70% | 586,660 |
Jul 7, 2025 | 27.70 | 28.22 | 27.66 | 28.18 | 28.18 | 1.95% | 352,489 |
Jul 4, 2025 | 27.60 | 27.66 | 27.38 | 27.64 | 27.64 | -0.14% | 272,182 |
Jul 3, 2025 | 27.50 | 27.82 | 27.50 | 27.68 | 27.68 | 1.10% | 338,339 |
Jul 2, 2025 | 27.82 | 27.86 | 27.34 | 27.38 | 27.38 | -1.23% | 420,872 |
Jul 1, 2025 | 28.02 | 28.08 | 27.64 | 27.72 | 27.72 | -1.07% | 345,216 |
Jun 30, 2025 | 28.10 | 28.22 | 27.92 | 28.02 | 28.02 | 0.07% | 233,563 |