SCOR SE (ETR:SDRC)
Germany · Delayed Price · Currency is EUR 28.48
+0.68 (2.45%)
At close: Sep 17, 2025
SCOR SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Aug 20, 2025 | 28.84 | 29.14 | 28.84 | 29.14 | 29.14 | 4.37% | 15 |
| Aug 18, 2025 | 28.44 | 28.44 | 27.92 | 27.92 | 27.92 | -2.51% | 131 |
| Aug 15, 2025 | 28.64 | 28.64 | 28.64 | 28.64 | 28.64 | 0.99% | 15 |
| Aug 14, 2025 | 28.36 | 28.36 | 28.36 | 28.36 | 28.36 | -2.68% | 110 |
| Aug 13, 2025 | 29.14 | 29.14 | 29.14 | 29.14 | 29.14 | - | - |
| Aug 12, 2025 | 29.14 | 29.14 | 29.14 | 29.14 | 29.14 | 2.75% | - |
| Aug 11, 2025 | 28.30 | 28.36 | 28.30 | 28.36 | 28.36 | 0.21% | 235 |
| Aug 8, 2025 | 28.30 | 28.30 | 28.30 | 28.30 | 28.30 | -2.48% | 200 |
| Aug 7, 2025 | 29.06 | 29.06 | 29.02 | 29.02 | 29.02 | -0.07% | 300 |
| Aug 6, 2025 | 29.04 | 29.04 | 29.04 | 29.04 | 29.04 | 0.21% | - |
| Aug 5, 2025 | 28.96 | 29.04 | 28.96 | 28.98 | 28.98 | 2.91% | 1,903 |
| Aug 4, 2025 | 28.16 | 28.16 | 28.16 | 28.16 | 28.16 | 1.29% | 96 |
| Aug 1, 2025 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | -1.63% | 533 |
| Jul 31, 2025 | 27.08 | 28.26 | 26.88 | 28.26 | 28.26 | -5.42% | 3,666 |
| Jul 30, 2025 | 29.78 | 29.88 | 29.58 | 29.88 | 29.88 | -1.06% | 195 |
| Jul 29, 2025 | 30.16 | 30.20 | 30.04 | 30.20 | 30.20 | 0.94% | 750 |
| Jul 28, 2025 | 30.46 | 30.58 | 29.92 | 29.92 | 29.92 | -1.64% | 1,493 |
| Jul 25, 2025 | 30.04 | 30.42 | 30.00 | 30.42 | 30.42 | 1.94% | 100 |
| Jul 24, 2025 | 29.84 | 29.84 | 29.84 | 29.84 | 29.84 | 1.50% | 665 |
| Jul 22, 2025 | 29.30 | 29.40 | 29.28 | 29.40 | 29.40 | -0.47% | 2,308 |
| Jul 21, 2025 | 29.80 | 29.80 | 29.54 | 29.54 | 29.54 | 1.79% | 1,500 |
| Jul 18, 2025 | 29.10 | 29.10 | 28.88 | 29.02 | 29.02 | 0.21% | 1,030 |
| Jul 17, 2025 | 29.14 | 29.14 | 28.96 | 28.96 | 28.96 | 1.12% | 525 |
| Jul 16, 2025 | 28.68 | 28.68 | 28.64 | 28.64 | 28.64 | 0.70% | 3 |
| Jul 15, 2025 | 28.48 | 28.48 | 28.44 | 28.44 | 28.44 | 2.08% | 297 |
| Jul 14, 2025 | 28.08 | 28.44 | 27.86 | 27.86 | 27.86 | -2.93% | 2,100 |
| Jul 11, 2025 | 28.82 | 28.82 | 28.64 | 28.70 | 28.70 | -0.49% | 1,780 |
| Jul 10, 2025 | 28.84 | 28.84 | 28.84 | 28.84 | 28.84 | -0.21% | 396 |
| Jul 9, 2025 | 28.90 | 28.90 | 28.90 | 28.90 | 28.90 | 1.05% | - |
| Jul 8, 2025 | 28.50 | 28.60 | 28.50 | 28.60 | 28.60 | 3.55% | 250 |