SCOR SE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Sep 19, 2025	28.64	29.04	28.58	28.80	28.80	0.56%	714,281
Sep 18, 2025	28.68	28.84	28.50	28.64	28.64	-	451,119
Sep 17, 2025	27.88	28.82	27.88	28.64	28.64	2.87%	692,363
Sep 16, 2025	28.00	28.02	27.76	27.84	27.84	-0.78%	446,867
Sep 15, 2025	28.18	28.48	28.04	28.06	28.06	-	330,842
Sep 12, 2025	27.68	28.34	27.68	28.06	28.06	1.67%	545,760
Sep 11, 2025	27.60	27.90	27.58	27.60	27.60	0.22%	360,735
Sep 10, 2025	27.56	27.70	27.38	27.54	27.54	-0.22%	268,178
Sep 9, 2025	27.72	28.02	27.58	27.60	27.60	-0.07%	361,056
Sep 8, 2025	27.58	27.72	27.14	27.62	27.62	0.29%	223,386
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