SCOR SE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 23, 2026	33.00	33.26	32.60	33.08	33.08	-	455,035
Jul 22, 2026	32.82	33.48	32.76	33.08	33.08	0.98%	348,398
Jul 21, 2026	33.20	33.20	32.52	32.76	32.76	-1.33%	510,863
Jul 20, 2026	32.94	33.42	32.84	33.20	33.20	0.48%	414,866
Jul 17, 2026	32.50	33.14	32.50	33.04	33.04	1.29%	459,717
Jul 16, 2026	32.10	32.62	31.90	32.62	32.62	1.43%	505,725
Jul 15, 2026	32.16	32.32	31.84	32.16	32.16	-0.68%	503,711
Jul 14, 2026	32.18	32.46	31.92	32.38	32.38	0.62%	375,747
Jul 13, 2026	32.00	32.46	31.98	32.18	32.18	0.94%	433,097
Jul 10, 2026	31.60	31.98	31.48	31.88	31.88	1.01%	446,422
Jul 9, 2026	31.82	31.92	31.46	31.56	31.56	-0.88%	449,994
Jul 8, 2026	31.70	31.88	31.26	31.84	31.84	-0.13%	474,805
Jul 7, 2026	31.40	31.92	31.32	31.88	31.88	1.85%	507,645
Jul 6, 2026	31.42	31.62	31.26	31.30	31.30	-	369,317
Jul 3, 2026	31.16	31.40	31.10	31.30	31.30	0.26%	325,943
Jul 2, 2026	31.72	31.72	31.10	31.22	31.22	-1.20%	771,479
Jul 1, 2026	31.70	31.70	31.06	31.60	31.60	-0.44%	428,935
Jun 30, 2026	31.56	31.94	31.52	31.74	31.74	0.57%	309,540
Jun 29, 2026	32.00	32.00	31.48	31.56	31.56	-1.31%	258,913
Jun 26, 2026	31.70	32.08	31.70	31.98	31.98	0.50%	428,466
Jun 25, 2026	31.30	32.10	31.30	31.82	31.82	1.66%	481,927
Jun 24, 2026	31.32	31.52	31.16	31.30	31.30	-0.45%	502,658
Jun 23, 2026	31.72	31.76	30.68	31.44	31.44	-1.19%	584,942
Jun 22, 2026	31.44	31.82	31.34	31.82	31.82	1.21%	318,569
Jun 19, 2026	31.14	31.44	31.10	31.44	31.44	0.96%	842,343
Jun 18, 2026	30.98	31.28	30.70	31.14	31.14	-0.70%	430,298
Jun 17, 2026	31.18	31.38	30.80	31.36	31.36	-0.70%	628,108
Jun 16, 2026	31.40	31.62	31.22	31.58	31.58	1.02%	322,102
Jun 15, 2026	31.34	31.40	30.88	31.26	31.26	0.71%	443,471
Jun 12, 2026	31.02	31.24	30.88	31.04	31.04	0.32%	291,385
Jun 11, 2026	30.50	30.94	30.50	30.94	30.94	1.11%	296,848
Jun 10, 2026	30.30	30.74	30.06	30.60	30.60	1.46%	452,482
Jun 9, 2026	30.14	30.60	30.14	30.16	30.16	-	382,191
Jun 8, 2026	30.56	30.56	30.16	30.16	30.16	-1.24%	400,094
Jun 5, 2026	30.30	30.64	30.30	30.54	30.54	0.93%	278,456
Jun 4, 2026	30.22	30.44	30.14	30.26	30.26	0.40%	216,306
Jun 3, 2026	30.34	30.42	30.06	30.14	30.14	-0.66%	265,912
Jun 2, 2026	30.46	30.56	30.02	30.34	30.34	0.20%	356,273
Jun 1, 2026	30.60	30.60	30.20	30.28	30.28	-1.62%	320,518
May 29, 2026	31.02	31.02	30.60	30.78	30.78	-0.45%	534,634
May 28, 2026	31.10	31.16	30.70	30.92	30.92	-1.28%	511,676
May 27, 2026	31.86	31.86	31.28	31.32	31.32	-1.69%	389,735
May 26, 2026	32.08	32.16	31.84	31.86	31.86	-0.69%	382,269
May 25, 2026	32.00	32.36	32.00	32.08	32.08	0.56%	291,278