SCOR SE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	33.10	33.44	33.00	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
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