SCOR SE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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	-6.68%	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
Mar 19, 2026	31.12	31.26	30.50	30.68	28.84	-1.41%	728,391
Mar 18, 2026	31.76	31.78	31.08	31.12	29.26	-1.52%	614,435
Mar 17, 2026	30.42	31.60	30.38	31.60	29.71	4.02%	809,210
Mar 16, 2026	30.24	30.68	30.16	30.38	28.56	0.53%	529,615
Mar 13, 2026	29.90	30.22	29.50	30.22	28.41	1.41%	608,063
Mar 12, 2026	29.78	30.06	29.64	29.80	28.02	-0.33%	517,184
Mar 11, 2026	29.94	30.06	29.38	29.90	28.11	-0.86%	648,466
Mar 10, 2026	30.18	30.44	29.98	30.16	28.35	2.31%	1,162,493
Mar 9, 2026	28.92	30.00	28.48	29.48	27.71	-0.07%	882,757
Mar 6, 2026	29.94	30.14	29.04	29.50	27.73	-1.40%	664,972
Mar 5, 2026	29.76	30.78	29.70	29.92	28.13	0.54%	1,089,409
Mar 4, 2026	29.02	30.68	29.02	29.76	27.98	2.62%	1,157,357
Mar 3, 2026	30.06	30.06	28.66	29.00	27.26	-4.48%	1,249,556
Mar 2, 2026	30.26	30.66	29.92	30.36	28.54	-1.75%	771,153