SCOR SE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 23, 2026	32.56	32.58	32.14	32.50	32.50	0.25%	277,010
Apr 22, 2026	33.02	33.20	32.30	32.42	32.42	-1.58%	619,806
Apr 21, 2026	33.00	33.48	32.92	32.94	32.94	-0.48%	561,389
Apr 20, 2026	32.72	33.12	32.60	33.10	33.10	0.73%	355,126
Apr 17, 2026	32.78	32.92	32.58	32.86	32.86	0.67%	388,317
Apr 16, 2026	32.88	33.02	32.64	32.64	32.64	-0.73%	473,102
Apr 15, 2026	32.80	32.88	32.50	32.88	32.88	0.24%	513,764
Apr 14, 2026	32.34	32.80	32.24	32.80	32.80	1.99%	748,180
Apr 13, 2026	32.12	32.20	31.82	32.16	32.16	0.12%	625,901
Apr 10, 2026	31.88	32.24	31.86	32.12	32.12	1.07%	610,397
Apr 9, 2026	31.82	31.98	31.50	31.78	31.78	0.44%	418,318
Apr 8, 2026	32.00	32.10	30.86	31.64	31.64	1.28%	571,864
Apr 7, 2026	31.04	31.68	31.04	31.24	31.24	1.03%	701,487
Apr 2, 2026	30.46	30.96	30.42	30.92	30.92	0.78%	670,820
Apr 1, 2026	31.00	31.30	30.52	30.68	30.68	0.39%	604,703
Mar 31, 2026	30.54	30.84	30.44	30.56	30.56	0.33%	477,849
Mar 30, 2026	30.14	30.70	30.02	30.46	30.46	0.79%	565,984
Mar 27, 2026	30.56	30.64	30.08	30.22	30.22	-0.85%	569,418
Mar 26, 2026	30.34	30.56	30.04	30.48	30.48	-0.13%	476,192
Mar 25, 2026	30.56	30.68	30.32	30.52	30.52	1.33%	613,046
Mar 24, 2026	30.12	30.30	29.78	30.12	30.12	-0.07%	626,369
Mar 23, 2026	29.94	30.64	29.12	30.14	30.14	-0.53%	685,171
Mar 20, 2026	30.80	31.00	30.20	30.30	30.30	-1.24%	4,500,796
Mar 19, 2026	31.12	31.26	30.50	30.68	30.68	-1.41%	728,391
Mar 18, 2026	31.76	31.78	31.08	31.12	31.12	-1.52%	614,435
Mar 17, 2026	30.42	31.60	30.38	31.60	31.60	4.02%	809,210
Mar 16, 2026	30.24	30.68	30.16	30.38	30.38	0.53%	529,615
Mar 13, 2026	29.90	30.22	29.50	30.22	30.22	1.41%	608,063
Mar 12, 2026	29.78	30.06	29.64	29.80	29.80	-0.33%	517,184
Mar 11, 2026	29.94	30.06	29.38	29.90	29.90	-0.86%	648,466
Mar 10, 2026	30.18	30.44	29.98	30.16	30.16	2.31%	1,162,493
Mar 9, 2026	28.92	30.00	28.48	29.48	29.48	-0.07%	882,757
Mar 6, 2026	29.94	30.14	29.04	29.50	29.50	-1.40%	664,972
Mar 5, 2026	29.76	30.78	29.70	29.92	29.92	0.54%	1,089,409
Mar 4, 2026	29.02	30.68	29.02	29.76	29.76	2.62%	1,157,357
Mar 3, 2026	30.06	30.06	28.66	29.00	29.00	-4.48%	1,249,556
Mar 2, 2026	30.26	30.66	29.92	30.36	30.36	-1.75%	771,153
Feb 27, 2026	30.40	31.08	30.34	30.90	30.90	1.64%	560,632
Feb 26, 2026	30.18	30.46	29.80	30.40	30.40	0.60%	452,492
Feb 25, 2026	29.64	30.48	29.50	30.22	30.22	2.16%	532,874
Feb 24, 2026	29.62	29.80	29.30	29.58	29.58	-0.07%	298,922
Feb 23, 2026	29.70	30.08	29.48	29.60	29.60	-0.54%	368,766
Feb 20, 2026	29.54	29.84	29.40	29.76	29.76	1.22%	339,173
Feb 19, 2026	29.14	29.52	29.14	29.40	29.40	0.89%	258,570
Feb 18, 2026	29.28	29.50	28.82	29.14	29.14	-0.68%	540,547
Feb 17, 2026	28.82	29.66	28.70	29.34	29.34	1.73%	492,612
Feb 16, 2026	28.76	29.24	28.64	28.84	28.84	0.49%	371,263
Feb 13, 2026	29.02	29.28	28.36	28.70	28.70	-1.17%	452,020
Feb 12, 2026	28.78	29.22	28.60	29.04	29.04	2.25%	555,083
Feb 11, 2026	28.24	28.66	27.92	28.40	28.40	0.71%	492,570