SCOR SE (ETR:SDRC)
Germany · Delayed Price · Currency is EUR 26.54
-0.02 (-0.08%)
At close: Nov 7, 2025
SCOR SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 26.20 | 26.24 | 26.20 | 26.20 | 26.20 | -0.53% | 5,380 |
| Nov 6, 2025 | 26.34 | 26.34 | 26.34 | 26.34 | 26.34 | 0.30% | 404 |
| Nov 5, 2025 | 25.52 | 26.26 | 25.52 | 26.26 | 26.26 | 3.47% | 40 |
| Nov 4, 2025 | 25.44 | 25.44 | 25.38 | 25.38 | 25.38 | -1.55% | 1,206 |
| Nov 3, 2025 | 26.74 | 26.74 | 26.14 | 25.78 | 25.78 | -2.42% | 3,847 |
| Oct 31, 2025 | 28.72 | 28.86 | 26.30 | 26.42 | 26.42 | -10.98% | 8,349 |
| Oct 30, 2025 | 29.96 | 29.96 | 29.96 | 29.68 | 29.68 | -0.40% | 2,023 |
| Oct 29, 2025 | 29.94 | 29.94 | 29.94 | 29.80 | 29.80 | -0.40% | 165 |
| Oct 28, 2025 | 29.92 | 29.92 | 29.86 | 29.92 | 29.92 | -1.38% | 3,082 |
| Oct 27, 2025 | 30.34 | 30.34 | 30.34 | 30.34 | 30.34 | 0.93% | 6 |
| Oct 23, 2025 | 30.06 | 30.06 | 30.06 | 30.06 | 30.06 | -0.07% | 1 |
| Oct 22, 2025 | 30.08 | 30.08 | 30.08 | 30.08 | 30.08 | 0.67% | 100 |
| Oct 20, 2025 | 29.88 | 29.88 | 29.88 | 29.88 | 29.88 | 0.27% | 13 |
| Oct 17, 2025 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | -1.78% | 662 |
| Oct 16, 2025 | 30.34 | 30.34 | 30.34 | 30.34 | 30.34 | -2.51% | 969 |
| Oct 15, 2025 | 31.76 | 31.78 | 31.12 | 31.12 | 31.12 | -0.51% | 662 |
| Oct 14, 2025 | 31.28 | 31.28 | 31.28 | 31.28 | 31.28 | 0.45% | 35 |
| Oct 13, 2025 | 31.14 | 31.14 | 31.14 | 31.14 | 31.14 | 0.45% | 29 |
| Oct 10, 2025 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | -1.08% | 617 |
| Oct 9, 2025 | 31.56 | 31.56 | 31.34 | 31.34 | 31.34 | 0.64% | 4,043 |
| Oct 8, 2025 | 31.00 | 31.10 | 31.00 | 31.14 | 31.14 | 1.17% | 715 |
| Oct 7, 2025 | 30.86 | 30.86 | 30.68 | 30.78 | 30.78 | 1.99% | 746 |
| Oct 6, 2025 | 29.94 | 30.18 | 29.94 | 30.18 | 30.18 | 0.13% | 3,301 |
| Oct 2, 2025 | 30.14 | 30.14 | 30.14 | 30.14 | 30.14 | 0.40% | 20 |
| Sep 29, 2025 | 30.02 | 30.02 | 30.02 | 30.02 | 30.02 | - | 70 |
| Sep 26, 2025 | 30.26 | 30.26 | 30.02 | 30.02 | 30.02 | 2.39% | 1,654 |
| Sep 25, 2025 | 29.20 | 29.32 | 29.20 | 29.32 | 29.32 | 3.09% | 450 |
| Sep 24, 2025 | 28.44 | 28.44 | 28.44 | 28.44 | 28.44 | -1.46% | 50 |
| Sep 23, 2025 | 28.86 | 28.86 | 28.86 | 28.86 | 28.86 | 0.21% | 5,483 |
| Sep 22, 2025 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | -0.69% | 38 |
| Sep 19, 2025 | 28.98 | 28.98 | 28.98 | 29.00 | 29.00 | 1.83% | 46 |
| Sep 17, 2025 | 28.48 | 28.48 | 28.48 | 28.48 | 28.48 | 2.45% | 250 |
| Sep 16, 2025 | 27.86 | 27.86 | 27.80 | 27.80 | 27.80 | -1.56% | 12,500 |
| Sep 15, 2025 | 28.24 | 28.24 | 28.24 | 28.24 | 28.24 | 1.58% | 308 |
| Sep 11, 2025 | 27.86 | 27.86 | 27.80 | 27.80 | 27.80 | 0.94% | 464 |
| Sep 10, 2025 | 27.54 | 27.54 | 27.54 | 27.54 | 27.54 | -0.22% | - |
| Sep 9, 2025 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | -0.14% | - |
| Sep 8, 2025 | 27.14 | 27.64 | 27.14 | 27.64 | 27.64 | 0.80% | 985 |
| Sep 5, 2025 | 28.02 | 28.02 | 27.42 | 27.42 | 27.42 | 1.33% | 3,330 |
| Sep 4, 2025 | 27.06 | 27.06 | 27.06 | 27.06 | 27.06 | - | 110 |
| Sep 3, 2025 | 27.00 | 27.06 | 26.98 | 27.06 | 27.06 | - | 800 |
| Sep 2, 2025 | 27.24 | 27.44 | 27.06 | 27.06 | 27.06 | -4.72% | 1,220 |
| Sep 1, 2025 | 27.70 | 28.40 | 27.70 | 28.40 | 28.40 | 1.87% | 156 |
| Aug 29, 2025 | 27.88 | 27.88 | 27.88 | 27.88 | 27.88 | -0.43% | - |
| Aug 28, 2025 | 27.80 | 28.00 | 27.80 | 28.00 | 28.00 | 1.38% | 22 |
| Aug 27, 2025 | 27.88 | 27.88 | 27.62 | 27.62 | 27.62 | 0.22% | 441 |
| Aug 26, 2025 | 27.62 | 27.78 | 27.48 | 27.56 | 27.56 | -3.57% | 1,207 |
| Aug 25, 2025 | 29.12 | 29.12 | 28.58 | 28.58 | 28.58 | -1.58% | 102 |
| Aug 22, 2025 | 29.04 | 29.04 | 29.04 | 29.04 | 29.04 | 0.14% | - |
| Aug 21, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | -0.48% | - |