SCOR SE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 11, 2026	28.50	28.50	28.50	28.50	28.50	-1.25%	56
Feb 9, 2026	28.98	28.98	28.86	28.86	28.86	-0.48%	293
Feb 6, 2026	29.00	29.00	29.00	29.00	29.00	0.69%	-
Feb 5, 2026	28.80	28.80	28.80	28.80	28.80	2.64%	119
Feb 2, 2026	27.76	28.12	27.76	28.06	28.06	1.67%	7,125
Jan 30, 2026	27.50	27.60	27.50	27.60	27.60	1.69%	151
Jan 29, 2026	27.14	27.14	27.14	27.14	27.14	-	120
Jan 28, 2026	26.84	27.14	26.84	27.14	27.14	-0.73%	2,723
Jan 27, 2026	27.34	27.34	27.34	27.34	27.34	0.51%	393
Jan 23, 2026	27.20	27.20	27.20	27.20	27.20	-	955
Jan 22, 2026	27.14	27.20	27.14	27.20	27.20	-2.09%	370
Jan 21, 2026	27.78	27.78	27.78	27.78	27.78	-	536
Jan 20, 2026	27.78	27.78	27.78	27.78	27.78	-0.14%	359
Jan 19, 2026	27.82	27.82	27.82	27.82	27.82	-0.22%	160
Jan 16, 2026	28.00	28.06	27.78	27.88	27.88	-1.20%	2,626
Jan 15, 2026	28.30	28.30	28.20	28.22	28.22	-0.28%	1,900
Jan 13, 2026	28.30	28.30	28.30	28.30	28.30	-	355
Jan 12, 2026	28.30	28.30	28.30	28.30	28.30	-	190
Jan 9, 2026	28.30	28.30	28.30	28.30	28.30	-	371
Jan 8, 2026	28.30	28.30	28.30	28.30	28.30	1.95%	360
Jan 7, 2026	27.76	27.76	27.76	27.76	27.76	-4.08%	106
Jan 5, 2026	28.00	28.94	28.00	28.94	28.94	2.48%	5,988
Jan 2, 2026	28.24	28.24	28.24	28.24	28.24	-1.74%	-
Dec 30, 2025	28.74	28.74	28.74	28.74	28.74	1.20%	-
Dec 29, 2025	28.40	28.40	28.40	28.40	28.40	-	461
Dec 23, 2025	28.30	28.40	28.26	28.40	28.40	0.28%	1,339
Dec 22, 2025	28.10	28.32	28.10	28.32	28.32	0.14%	981
Dec 19, 2025	28.28	28.28	28.28	28.28	28.28	1.29%	-
Dec 18, 2025	27.70	27.92	27.70	27.92	27.92	0.29%	409
Dec 17, 2025	27.70	27.70	27.70	27.84	27.84	0.65%	990
Dec 16, 2025	27.66	27.66	27.66	27.66	27.66	1.32%	-
Dec 15, 2025	27.30	27.30	27.30	27.30	27.30	-	-
Dec 12, 2025	27.30	27.30	27.30	27.30	27.30	0.15%	324
Dec 11, 2025	26.86	27.26	26.86	27.26	27.26	1.49%	450
Dec 10, 2025	26.86	26.86	26.86	26.86	26.86	0.52%	-
Dec 8, 2025	26.52	26.72	26.52	26.72	26.72	1.37%	473
Dec 5, 2025	26.38	26.52	26.36	26.36	26.36	-1.42%	554
Dec 4, 2025	26.80	26.80	26.74	26.74	26.74	-0.07%	1,200
Dec 3, 2025	26.70	26.76	26.70	26.76	26.76	-2.48%	2,373
Dec 1, 2025	27.44	27.44	27.44	27.44	27.44	-0.22%	363
Nov 28, 2025	27.50	27.50	27.50	27.50	27.50	0.59%	20
Nov 27, 2025	27.26	27.26	27.26	27.34	27.34	0.51%	408
Nov 26, 2025	27.12	27.20	27.12	27.20	27.20	0.67%	695
Nov 25, 2025	27.02	27.02	27.02	27.02	27.02	0.67%	-
Nov 24, 2025	26.94	26.94	26.84	26.84	26.84	-0.45%	2,243
Nov 21, 2025	26.90	26.96	26.90	26.96	26.96	0.07%	369
Nov 20, 2025	26.94	26.94	26.94	26.94	26.94	-0.74%	-
Nov 19, 2025	27.14	27.14	27.14	27.14	27.14	-0.44%	271
Nov 18, 2025	27.26	27.26	27.26	27.26	27.26	-1.02%	70
Nov 17, 2025	27.82	27.82	27.54	27.54	27.54	-0.43%	523