Scout24 SE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 18, 2026	71.65	72.85	69.95	72.70	72.70	0.21%	307,289
May 15, 2026	75.05	75.30	71.70	72.55	72.55	-3.27%	514,613
May 14, 2026	78.55	78.55	74.25	75.00	75.00	-2.72%	592,486
May 13, 2026	72.80	80.00	71.80	77.10	77.10	5.76%	1,116,166
May 12, 2026	69.50	74.75	68.65	72.90	72.90	3.11%	1,022,195
May 11, 2026	70.25	71.20	69.90	70.70	70.70	0.43%	487,284
May 8, 2026	71.05	71.05	70.30	70.40	70.40	-0.85%	285,271
May 7, 2026	69.35	71.00	68.50	71.00	71.00	2.16%	332,296
May 6, 2026	70.85	72.40	69.45	69.50	69.50	-1.00%	305,056
May 5, 2026	69.50	72.35	69.30	70.20	70.20	1.01%	290,666
May 4, 2026	71.60	71.70	68.80	69.50	69.50	-2.11%	237,315
Apr 30, 2026	71.25	72.80	70.10	71.00	71.00	-1.39%	309,743
Apr 29, 2026	71.10	72.00	68.80	72.00	72.00	6.67%	400,474
Apr 28, 2026	67.95	68.65	67.50	67.50	67.50	-0.88%	254,389
Apr 27, 2026	67.55	68.65	67.15	68.10	68.10	0.81%	299,035
Apr 24, 2026	69.40	69.85	67.30	67.55	67.55	-2.67%	316,900
Apr 23, 2026	70.65	71.25	69.20	69.40	69.40	-3.14%	247,713
Apr 22, 2026	71.75	72.40	71.15	71.65	71.65	-1.04%	279,169
Apr 21, 2026	71.35	73.00	71.05	72.40	72.40	1.83%	418,806
Apr 20, 2026	70.85	71.65	70.30	71.10	71.10	-1.04%	319,402
Apr 17, 2026	70.00	72.50	69.50	71.85	71.85	3.08%	489,737
Apr 16, 2026	67.25	69.95	66.95	69.70	69.70	3.87%	415,051
Apr 15, 2026	66.55	67.20	66.00	67.10	67.10	1.67%	187,994
Apr 14, 2026	65.55	66.95	65.50	66.00	66.00	1.15%	214,854
Apr 13, 2026	64.75	65.25	64.20	65.25	65.25	-0.15%	192,915
Apr 10, 2026	65.00	67.00	64.60	65.35	65.35	-0.31%	203,293
Apr 9, 2026	66.80	66.80	65.15	65.55	65.55	-2.24%	224,284
Apr 8, 2026	68.70	68.95	67.05	67.05	67.05	1.98%	258,644
Apr 7, 2026	66.80	67.20	65.35	65.75	65.75	-0.90%	238,525
Apr 2, 2026	63.85	66.35	63.85	66.35	66.35	2.08%	334,438
Apr 1, 2026	66.65	67.35	63.60	65.00	65.00	-1.52%	370,260
Mar 31, 2026	66.20	66.75	65.75	66.00	66.00	0.92%	307,805
Mar 30, 2026	63.10	65.40	62.70	65.40	65.40	3.24%	328,158
Mar 27, 2026	63.30	64.00	62.85	63.35	63.35	0.08%	248,744
Mar 26, 2026	64.00	64.80	62.75	63.30	63.30	-1.94%	321,969
Mar 25, 2026	63.50	65.35	63.25	64.55	64.55	2.06%	347,922
Mar 24, 2026	64.50	65.20	62.70	63.25	63.25	-1.94%	234,977
Mar 23, 2026	64.05	65.65	63.20	64.50	64.50	-0.54%	353,418
Mar 20, 2026	66.70	66.75	64.70	64.85	64.85	-2.11%	442,251
Mar 19, 2026	67.20	67.65	66.25	66.25	66.25	-2.14%	292,323
Mar 18, 2026	69.55	70.05	67.70	67.70	67.70	-2.66%	194,301
Mar 17, 2026	70.50	70.55	69.10	69.55	69.55	-1.56%	302,454
Mar 16, 2026	71.70	71.70	69.55	70.65	70.65	-1.33%	235,746
Mar 13, 2026	71.60	72.50	71.10	71.60	71.60	-	186,572
Mar 12, 2026	72.50	73.35	71.30	71.60	71.60	-1.78%	297,567
Mar 11, 2026	72.60	73.45	72.10	72.90	72.90	0.14%	228,517
Mar 10, 2026	74.60	74.95	72.80	72.80	72.80	-1.89%	306,605
Mar 9, 2026	74.80	75.05	73.30	74.20	74.20	-0.34%	385,209
Mar 6, 2026	72.60	74.60	72.00	74.45	74.45	2.76%	474,820
Mar 5, 2026	70.70	72.65	69.70	72.45	72.45	1.97%	413,488