SCOR SE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Sep 1, 2026	33.86	34.32	33.80	34.30	34.30	1.54%	472,768
Aug 31, 2026	33.90	34.10	33.76	33.78	33.78	-0.06%	241,849
Aug 28, 2026	33.90	34.08	33.66	33.80	33.80	0.54%	196,379
Aug 27, 2026	33.70	33.86	33.28	33.62	33.62	-0.59%	310,443
Aug 26, 2026	33.78	33.88	33.62	33.82	33.82	0.54%	289,011
Aug 25, 2026	33.72	33.86	33.60	33.64	33.64	0.18%	172,917
Aug 24, 2026	33.38	33.70	33.22	33.58	33.58	0.60%	237,419
Aug 21, 2026	33.10	33.44	33.00	33.38	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