Scout24 SE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 23, 2026	70.85	71.60	69.55	69.55	-	-1.63%	89,339
Feb 20, 2026	70.00	71.45	69.90	70.70	70.70	1.58%	274,386
Feb 19, 2026	68.60	70.15	68.60	69.60	69.60	1.31%	214,702
Feb 18, 2026	68.00	68.70	67.05	68.70	68.70	0.37%	265,328
Feb 17, 2026	67.85	68.85	67.85	68.45	68.45	1.11%	206,258
Feb 16, 2026	68.80	70.45	67.70	67.70	67.70	-0.95%	302,413
Feb 13, 2026	67.80	68.85	67.65	68.35	68.35	1.18%	371,295
Feb 12, 2026	72.25	72.65	67.55	67.55	67.55	-6.12%	718,010
Feb 11, 2026	74.35	74.90	71.75	71.95	71.95	-4.07%	371,595
Feb 10, 2026	75.05	75.55	74.40	75.00	75.00	0.13%	239,211
Feb 9, 2026	76.40	76.50	74.25	74.90	74.90	1.15%	365,490
Feb 6, 2026	74.15	74.80	73.40	74.05	74.05	-0.80%	288,443
Feb 5, 2026	75.60	76.15	74.25	74.65	74.65	-0.93%	387,191
Feb 4, 2026	79.25	79.25	74.35	75.35	75.35	-5.40%	622,886
Feb 3, 2026	83.10	83.70	79.65	79.65	79.65	-5.18%	353,153
Feb 2, 2026	83.95	85.05	83.20	84.00	84.00	-0.06%	186,892
Jan 30, 2026	82.90	84.75	82.90	84.05	84.05	1.57%	221,176
Jan 29, 2026	86.35	86.35	82.75	82.75	82.75	-3.33%	220,352
Jan 28, 2026	85.00	86.15	84.70	85.60	85.60	0.06%	139,398
Jan 27, 2026	85.65	86.30	85.00	85.55	85.55	-0.12%	226,210
Jan 26, 2026	85.05	86.15	84.90	85.65	85.65	0.23%	123,959
Jan 23, 2026	85.90	86.10	84.45	85.45	85.45	0.47%	160,968
Jan 22, 2026	84.50	85.85	83.90	85.05	85.05	2.22%	196,975
Jan 21, 2026	82.90	84.00	82.25	83.20	83.20	-0.06%	171,122
Jan 20, 2026	83.00	83.95	82.60	83.25	83.25	-0.48%	195,342
Jan 19, 2026	85.00	85.35	83.65	83.65	83.65	-2.62%	127,795
Jan 16, 2026	85.40	86.40	85.00	85.90	85.90	-0.12%	165,955
Jan 15, 2026	86.55	86.65	84.70	86.00	86.00	-0.29%	230,792
Jan 14, 2026	86.75	87.60	85.45	86.25	86.25	-0.58%	209,283
Jan 13, 2026	86.60	86.85	86.05	86.75	86.75	0.29%	167,967
Jan 12, 2026	85.75	86.65	85.55	86.50	86.50	0.58%	186,954
Jan 9, 2026	85.50	86.00	84.85	86.00	86.00	2.26%	220,246
Jan 8, 2026	83.20	84.25	82.70	84.10	84.10	1.14%	322,459
Jan 7, 2026	86.25	86.30	80.60	83.15	83.15	-3.59%	560,658
Jan 6, 2026	89.40	89.40	85.70	86.25	86.25	0.17%	205,364
Jan 5, 2026	84.50	86.60	84.40	86.10	86.10	2.01%	166,344
Jan 2, 2026	85.85	86.30	84.10	84.40	84.40	-1.63%	147,946
Dec 30, 2025	85.70	86.00	85.35	85.80	85.80	0.53%	89,424
Dec 29, 2025	85.80	86.10	85.20	85.35	85.35	-0.64%	108,212
Dec 23, 2025	86.05	86.25	85.60	85.90	85.90	-0.12%	68,224
Dec 22, 2025	86.25	86.35	85.55	86.00	86.00	-0.29%	72,163
Dec 19, 2025	86.10	86.35	85.25	86.25	86.25	-0.40%	436,085
Dec 18, 2025	85.90	86.60	85.20	86.60	86.60	0.06%	133,432
Dec 17, 2025	86.10	86.55	85.10	86.55	86.55	0.82%	194,741
Dec 16, 2025	87.20	87.20	85.60	85.85	85.85	-1.04%	159,601
Dec 15, 2025	86.25	87.10	85.40	86.75	86.75	0.06%	173,859
Dec 12, 2025	86.60	86.70	85.60	86.70	86.70	0.46%	214,909
Dec 11, 2025	86.70	87.05	85.90	86.30	86.30	-0.17%	115,377
Dec 10, 2025	87.00	87.25	86.35	86.45	86.45	-0.23%	153,482
Dec 9, 2025	86.10	87.55	86.10	86.65	86.65	0.17%	141,142