SCOR SE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 10, 2026	34.70	35.14	34.64	35.06	35.06	1.27%	393,458
Nov 9, 2026	34.50	34.62	34.18	34.62	34.62	-0.17%	268,694
Nov 6, 2026	35.16	35.16	34.32	34.68	34.68	-2.58%	435,515
Nov 5, 2026	35.00	35.62	35.00	35.60	35.60	2.01%	427,535
Nov 4, 2026	34.50	34.90	34.10	34.90	34.90	1.57%	424,221
Nov 3, 2026	34.24	34.56	34.14	34.36	34.36	0.53%	305,096
Nov 2, 2026	34.40	34.56	34.02	34.18	34.18	-1.10%	403,554
Oct 30, 2026	34.20	35.04	34.16	34.56	34.56	4.66%	892,486
Oct 29, 2026	32.88	33.20	32.81	33.02	33.02	0.79%	334,380
Oct 28, 2026	32.88	32.88	32.50	32.76	32.76	-0.24%	261,187
Oct 27, 2026	33.30	33.36	32.84	32.84	32.84	-0.42%	323,209
Oct 26, 2026	33.20	33.38	32.98	32.98	32.98	-0.54%	360,749
Oct 23, 2026	33.58	33.60	33.12	33.16	33.16	-1.01%	302,632
Oct 22, 2026	33.62	33.82	33.30	33.50	33.50	-0.30%	309,166
Oct 21, 2026	33.40	33.68	33.38	33.60	33.60	0.36%	291,500
Oct 20, 2026	33.44	33.80	33.16	33.48	33.48	0.06%	333,195
Oct 19, 2026	33.48	33.60	33.08	33.46	33.46	-0.89%	374,405
Oct 16, 2026	33.48	33.86	33.26	33.76	33.76	1.08%	381,939
Oct 15, 2026	33.50	34.10	33.40	33.40	33.40	0.42%	552,482
Oct 14, 2026	33.22	33.40	32.94	33.26	33.26	0.12%	469,123
Oct 13, 2026	33.02	33.36	32.96	33.22	33.22	1.65%	451,391
Oct 12, 2026	32.10	32.76	32.08	32.68	32.68	2.38%	602,894
Oct 9, 2026	32.04	32.08	31.60	31.92	31.92	0.50%	342,617
Oct 8, 2026	31.80	32.10	31.72	31.76	31.76	-0.63%	475,657
Oct 7, 2026	32.10	32.14	31.64	31.96	31.96	-1.11%	516,186
Oct 6, 2026	32.00	32.32	31.78	32.32	32.32	1.32%	475,887
Oct 5, 2026	31.72	31.92	31.50	31.90	31.90	0.57%	487,585
Oct 2, 2026	31.26	31.72	31.20	31.72	31.72	1.08%	731,312
Oct 1, 2026	31.38	31.46	30.98	31.38	31.38	-1.38%	701,321
Sep 30, 2026	33.08	33.08	31.70	31.82	31.82	-3.34%	677,074
Sep 29, 2026	33.26	33.30	32.92	32.92	32.92	-1.08%	332,959
Sep 28, 2026	33.42	33.48	33.00	33.28	33.28	0.36%	457,468
Sep 25, 2026	33.02	33.40	33.02	33.16	33.16	0.36%	421,113
Sep 24, 2026	32.18	33.18	32.08	33.04	33.04	2.29%	505,715
Sep 23, 2026	32.22	32.50	32.00	32.30	32.30	0.44%	359,482
Sep 22, 2026	32.74	32.74	32.16	32.16	32.16	-1.83%	329,067
Sep 21, 2026	32.50	32.82	32.38	32.76	32.76	1.24%	317,443
Sep 18, 2026	32.50	32.62	32.12	32.36	32.36	-1.04%	834,033
Sep 17, 2026	32.86	33.14	32.70	32.70	32.70	-0.61%	562,857
Sep 16, 2026	32.60	32.94	32.42	32.90	32.90	0.86%	641,601
Sep 15, 2026	32.88	33.14	32.62	32.62	32.62	-0.91%	685,211
Sep 14, 2026	32.66	33.04	32.62	32.92	32.92	0.92%	229,468
Sep 11, 2026	32.56	32.92	32.44	32.62	32.62	1.05%	347,799
Sep 10, 2026	32.20	32.68	32.14	32.28	32.28	0.69%	320,469
Sep 9, 2026	32.54	32.66	31.78	32.06	32.06	-2.14%	555,621
Sep 8, 2026	32.84	32.94	32.52	32.76	32.76	-0.43%	455,555
Sep 7, 2026	33.86	33.88	32.90	32.90	32.90	-2.95%	350,461
Sep 4, 2026	34.36	34.44	33.90	33.90	33.90	-1.57%	375,107
Sep 3, 2026	34.38	34.54	34.06	34.44	34.44	0.47%	395,042
Sep 2, 2026	34.26	34.52	34.24	34.28	34.28	-0.06%	275,201