SCOR SE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 22, 2026	32.00	32.18	31.80	31.90	31.90	-0.62%	381,052
May 21, 2026	32.70	32.78	31.98	32.10	32.10	-2.43%	562,309
May 20, 2026	32.60	32.96	32.44	32.90	32.90	0.80%	349,200
May 19, 2026	32.90	33.04	32.60	32.64	32.64	-0.67%	423,300
May 18, 2026	31.68	32.86	31.60	32.86	32.86	3.14%	800,916
May 15, 2026	31.38	32.04	31.38	31.86	31.86	1.08%	1,061,711
May 14, 2026	31.30	31.78	31.30	31.52	31.52	1.29%	481,928
May 13, 2026	31.14	31.68	31.02	31.12	31.12	0.26%	984,375
May 12, 2026	31.18	31.22	30.82	31.04	31.04	-1.21%	799,248
May 11, 2026	30.90	31.42	30.76	31.42	31.42	1.42%	484,215
May 8, 2026	30.80	31.10	30.68	30.98	30.98	-0.19%	529,526
May 7, 2026	31.50	31.50	31.02	31.04	31.04	-1.71%	755,234
May 6, 2026	30.40	31.80	30.28	31.58	31.58	6.47%	1,126,485
May 5, 2026	29.62	29.96	29.26	29.66	29.66	0.20%	942,607
May 4, 2026	29.82	29.82	29.18	29.60	29.60	-0.74%	1,036,962
Apr 30, 2026	31.34	31.78	31.12	31.72	29.82	1.54%	564,998
Apr 29, 2026	31.90	31.90	30.92	31.24	29.37	-2.25%	458,863
Apr 28, 2026	31.70	32.04	31.66	31.96	30.05	1.33%	442,594
Apr 27, 2026	32.26	32.26	31.40	31.54	29.65	-2.47%	558,864
Apr 24, 2026	32.30	32.52	32.18	32.34	30.40	-0.49%	585,256
Apr 23, 2026	32.56	32.58	32.14	32.50	30.55	0.25%	277,010
Apr 22, 2026	33.02	33.20	32.30	32.42	30.48	-1.58%	619,806
Apr 21, 2026	33.00	33.48	32.92	32.94	30.97	-0.48%	561,389
Apr 20, 2026	32.72	33.12	32.60	33.10	31.12	0.73%	355,126
Apr 17, 2026	32.78	32.92	32.58	32.86	30.89	0.67%	388,317
Apr 16, 2026	32.88	33.02	32.64	32.64	30.68	-0.73%	473,102
Apr 15, 2026	32.80	32.88	32.50	32.88	30.91	0.24%	513,764
Apr 14, 2026	32.34	32.80	32.24	32.80	30.84	1.99%	748,180
Apr 13, 2026	32.12	32.20	31.82	32.16	30.23	0.12%	625,901
Apr 10, 2026	31.88	32.24	31.86	32.12	30.20	1.07%	610,397
Apr 9, 2026	31.82	31.98	31.50	31.78	29.88	0.44%	418,318
Apr 8, 2026	32.00	32.10	30.86	31.64	29.74	1.28%	571,864
Apr 7, 2026	31.04	31.68	31.04	31.24	29.37	1.03%	701,487
Apr 2, 2026	30.46	30.96	30.42	30.92	29.07	0.78%	670,820
Apr 1, 2026	31.00	31.30	30.52	30.68	28.84	0.39%	604,703
Mar 31, 2026	30.54	30.84	30.44	30.56	28.73	0.33%	477,849
Mar 30, 2026	30.14	30.70	30.02	30.46	28.64	0.79%	565,984
Mar 27, 2026	30.56	30.64	30.08	30.22	28.41	-0.85%	569,418
Mar 26, 2026	30.34	30.56	30.04	30.48	28.65	-0.13%	476,192
Mar 25, 2026	30.56	30.68	30.32	30.52	28.69	1.33%	613,046
Mar 24, 2026	30.12	30.30	29.78	30.12	28.32	-0.07%	626,369
Mar 23, 2026	29.94	30.64	29.12	30.14	28.33	-0.53%	685,171
Mar 20, 2026	30.80	31.00	30.20	30.30	28.49	-1.24%	4,500,796