SCOR SE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 1, 2026	31.38	31.46	30.98	31.38	-	-1.38%	701,321
Sep 30, 2026	33.08	33.08	31.70	31.82	31.82	-3.34%	677,074
Sep 29, 2026	33.26	33.30	32.92	32.92	32.92	-1.08%	332,959
Sep 28, 2026	33.42	33.48	33.00	33.28	33.28	0.36%	457,468
Sep 25, 2026	33.02	33.40	33.02	33.16	33.16	0.36%	421,113
Sep 24, 2026	32.18	33.18	32.08	33.04	33.04	2.29%	505,715
Sep 23, 2026	32.22	32.50	32.00	32.30	32.30	0.44%	359,482
Sep 22, 2026	32.74	32.74	32.16	32.16	32.16	-1.83%	329,067
Sep 21, 2026	32.50	32.82	32.38	32.76	32.76	1.24%	317,443
Sep 18, 2026	32.50	32.62	32.12	32.36	32.36	-1.04%	834,033
Sep 17, 2026	32.86	33.14	32.70	32.70	32.70	-0.61%	562,857
Sep 16, 2026	32.60	32.94	32.42	32.90	32.90	0.86%	641,601
Sep 15, 2026	32.88	33.14	32.62	32.62	32.62	-0.91%	685,211
Sep 14, 2026	32.66	33.04	32.62	32.92	32.92	0.92%	229,468
Sep 11, 2026	32.56	32.92	32.44	32.62	32.62	1.05%	347,799
Sep 10, 2026	32.20	32.68	32.14	32.28	32.28	0.69%	320,469
Sep 9, 2026	32.54	32.66	31.78	32.06	32.06	-2.14%	555,621
Sep 8, 2026	32.84	32.94	32.52	32.76	32.76	-0.43%	455,555
Sep 7, 2026	33.86	33.88	32.90	32.90	32.90	-2.95%	350,461
Sep 4, 2026	34.36	34.44	33.90	33.90	33.90	-1.57%	375,107
Sep 3, 2026	34.38	34.54	34.06	34.44	34.44	0.47%	395,042
Sep 2, 2026	34.26	34.52	34.24	34.28	34.28	-0.06%	275,201
Sep 1, 2026	33.86	34.32	33.80	34.30	34.30	1.54%	472,768
Aug 31, 2026	33.90	34.10	33.76	33.78	33.78	-0.06%	241,849
Aug 28, 2026	33.90	34.08	33.66	33.80	33.80	0.54%	196,379
Aug 27, 2026	33.70	33.86	33.28	33.62	33.62	-0.59%	310,443
Aug 26, 2026	33.78	33.88	33.62	33.82	33.82	0.54%	289,011
Aug 25, 2026	33.72	33.86	33.60	33.64	33.64	0.18%	172,917
Aug 24, 2026	33.38	33.70	33.22	33.58	33.58	0.60%	237,419
Aug 21, 2026	33.10	33.44	33.00	33.38	33.38	1.21%	283,283
Aug 20, 2026	33.44	33.44	32.68	32.98	32.98	-1.55%	565,975
Aug 19, 2026	33.86	33.94	33.50	33.50	33.50	-1.41%	368,381
Aug 18, 2026	33.82	34.06	33.60	33.98	33.98	-2.02%	461,109
Aug 17, 2026	34.52	34.90	34.34	34.68	34.68	0.29%	280,332
Aug 14, 2026	34.14	34.70	34.14	34.58	34.58	1.47%	186,508
Aug 13, 2026	34.30	34.48	34.02	34.08	34.08	-0.53%	212,526
Aug 12, 2026	34.10	34.28	33.96	34.26	34.26	0.65%	268,557
Aug 11, 2026	34.40	34.54	33.96	34.04	34.04	-1.33%	263,267
Aug 10, 2026	34.40	34.56	34.20	34.50	34.50	-	275,970
Aug 7, 2026	34.20	34.74	33.94	34.50	34.50	0.58%	379,359
Aug 6, 2026	34.24	34.56	33.94	34.30	34.30	0.65%	445,702
Aug 5, 2026	34.06	34.28	33.96	34.08	34.08	-	394,751
Aug 4, 2026	34.08	34.24	33.80	34.08	34.08	-0.18%	378,164
Aug 3, 2026	34.18	34.20	33.84	34.14	34.14	-0.47%	357,843
Jul 31, 2026	34.54	34.78	33.96	34.30	34.30	-0.35%	653,342
Jul 30, 2026	33.60	35.30	33.50	34.42	34.42	2.99%	617,588
Jul 29, 2026	33.98	34.06	33.34	33.42	33.42	-1.65%	517,450
Jul 28, 2026	33.86	34.12	33.76	33.98	33.98	0.53%	338,978
Jul 27, 2026	33.90	34.23	33.80	33.80	33.80	-0.12%	551,795
Jul 24, 2026	33.28	33.88	33.28	33.84	33.84	2.30%	344,520