Scout24 SE (FRA:G24)
Germany · Delayed Price · Currency is EUR 70.95
+1.10 (1.57%)
At close: Feb 20, 2026
Scout24 SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 70.65 | 70.95 | 70.15 | 70.95 | 70.95 | 1.57% | 561 |
| Feb 19, 2026 | 69.35 | 69.85 | 69.35 | 69.85 | 69.85 | 2.80% | 231 |
| Feb 18, 2026 | 68.00 | 68.10 | 67.10 | 67.95 | 67.95 | -0.07% | 460 |
| Feb 17, 2026 | 68.40 | 68.40 | 68.00 | 68.00 | 68.00 | -2.02% | 20 |
| Feb 16, 2026 | 70.00 | 70.00 | 69.25 | 69.40 | 69.40 | 0.36% | 106 |
| Feb 13, 2026 | 67.75 | 69.15 | 67.75 | 69.15 | 69.15 | -4.36% | 510 |
| Feb 12, 2026 | 72.30 | 72.30 | 72.30 | 72.30 | 72.30 | -3.41% | 42 |
| Feb 11, 2026 | 74.85 | 74.85 | 74.85 | 74.85 | 74.85 | 0.27% | - |
| Feb 10, 2026 | 74.65 | 74.65 | 74.65 | 74.65 | 74.65 | -2.23% | - |
| Feb 9, 2026 | 76.35 | 76.35 | 76.35 | 76.35 | 76.35 | 3.11% | - |
| Feb 6, 2026 | 74.05 | 74.05 | 74.05 | 74.05 | 74.05 | -1.86% | - |
| Feb 5, 2026 | 75.45 | 75.45 | 75.45 | 75.45 | 75.45 | 0.47% | - |
| Feb 4, 2026 | 77.85 | 77.85 | 74.70 | 75.10 | 75.10 | -8.75% | 150 |
| Feb 3, 2026 | 82.75 | 82.75 | 82.30 | 82.30 | 82.30 | -2.83% | 90 |
| Feb 2, 2026 | 84.70 | 84.70 | 84.70 | 84.70 | 84.70 | 2.11% | - |
| Jan 30, 2026 | 82.65 | 82.95 | 82.65 | 82.95 | 82.95 | -1.72% | - |
| Jan 29, 2026 | 85.30 | 85.30 | 84.40 | 84.40 | 84.40 | -0.76% | 25 |
| Jan 28, 2026 | 85.05 | 85.05 | 85.05 | 85.05 | 85.05 | -1.16% | - |
| Jan 27, 2026 | 85.45 | 86.05 | 85.45 | 86.05 | 86.05 | 0.35% | 10 |
| Jan 26, 2026 | 85.15 | 85.75 | 85.15 | 85.75 | 85.75 | 1.06% | 75 |
| Jan 23, 2026 | 84.70 | 84.85 | 84.70 | 84.85 | 84.85 | 0.30% | 2 |
| Jan 22, 2026 | 83.30 | 84.60 | 83.30 | 84.60 | 84.60 | 2.05% | 120 |
| Jan 21, 2026 | 82.90 | 82.90 | 82.90 | 82.90 | 82.90 | -0.06% | - |
| Jan 20, 2026 | 83.05 | 83.05 | 82.95 | 82.95 | 82.95 | -2.47% | 40 |
| Jan 19, 2026 | 84.85 | 85.05 | 84.85 | 85.05 | 85.05 | -0.23% | 100 |
| Jan 16, 2026 | 85.00 | 85.25 | 85.00 | 85.25 | 85.25 | -1.33% | 100 |
| Jan 15, 2026 | 86.25 | 86.40 | 86.25 | 86.40 | 86.40 | -1.20% | 115 |
| Jan 14, 2026 | 87.45 | 87.45 | 87.45 | 87.45 | 87.45 | 1.04% | - |
| Jan 13, 2026 | 86.55 | 86.55 | 86.55 | 86.55 | 86.55 | 0.64% | - |
| Jan 12, 2026 | 86.15 | 86.15 | 86.00 | 86.00 | 86.00 | 0.70% | 123 |
| Jan 9, 2026 | 85.15 | 85.40 | 85.15 | 85.40 | 85.40 | 1.91% | 12 |
| Jan 8, 2026 | 83.80 | 83.80 | 83.80 | 83.80 | 83.80 | 0.84% | - |
| Jan 7, 2026 | 86.85 | 86.85 | 82.65 | 83.10 | 83.10 | -3.93% | 1,876 |
| Jan 6, 2026 | 87.35 | 87.35 | 85.75 | 86.50 | 86.50 | 0.12% | 62 |
| Jan 5, 2026 | 85.10 | 86.50 | 85.10 | 86.40 | 86.40 | 2.19% | 68 |
| Jan 2, 2026 | 85.60 | 85.90 | 84.25 | 84.55 | 84.55 | -1.40% | 112 |
| Dec 30, 2025 | 85.75 | 85.75 | 85.75 | 85.75 | 85.75 | 0.29% | - |
| Dec 29, 2025 | 85.90 | 85.90 | 85.05 | 85.50 | 85.50 | -0.58% | 189 |
| Dec 23, 2025 | 85.75 | 86.00 | 85.75 | 86.00 | 86.00 | 0.41% | 12 |
| Dec 22, 2025 | 85.75 | 85.75 | 85.65 | 85.65 | 85.65 | -0.46% | 10 |
| Dec 19, 2025 | 86.05 | 86.05 | 86.05 | 86.05 | 86.05 | -0.12% | - |
| Dec 18, 2025 | 86.15 | 86.15 | 86.15 | 86.15 | 86.15 | 0.12% | - |
| Dec 17, 2025 | 86.05 | 86.05 | 86.05 | 86.05 | 86.05 | -0.17% | 60 |
| Dec 16, 2025 | 86.10 | 86.20 | 86.05 | 86.20 | 86.20 | 0.58% | 50 |
| Dec 15, 2025 | 85.70 | 85.70 | 85.70 | 85.70 | 85.70 | -0.58% | - |
| Dec 12, 2025 | 86.20 | 86.20 | 86.20 | 86.20 | 86.20 | -0.12% | - |
| Dec 11, 2025 | 86.15 | 86.90 | 86.15 | 86.30 | 86.30 | -0.92% | 64 |
| Dec 10, 2025 | 87.10 | 87.10 | 87.10 | 87.10 | 87.10 | 0.29% | - |
| Dec 9, 2025 | 86.55 | 86.90 | 86.55 | 86.85 | 86.85 | -1.08% | 33 |
| Dec 8, 2025 | 87.40 | 87.80 | 87.40 | 87.80 | 87.80 | -0.45% | 20 |