Scout24 SE (FRA:G24)
Germany · Delayed Price · Currency is EUR 85.40
+1.60 (1.91%)
At close: Jan 9, 2026
Scout24 SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 5, 2025 | 86.35 | 88.20 | 86.35 | 88.20 | 88.20 | 2.56% | 180 |
| Dec 4, 2025 | 88.50 | 88.50 | 86.00 | 86.00 | 86.00 | -2.49% | 85 |
| Dec 3, 2025 | 86.50 | 88.50 | 86.50 | 88.20 | 88.20 | 1.67% | 234 |
| Dec 2, 2025 | 86.80 | 86.80 | 86.75 | 86.75 | 86.75 | -0.86% | 49 |
| Dec 1, 2025 | 87.50 | 87.50 | 87.50 | 87.50 | 87.50 | -0.57% | 30 |
| Nov 28, 2025 | 87.15 | 88.00 | 87.15 | 88.00 | 88.00 | 0.86% | 270 |
| Nov 27, 2025 | 87.25 | 87.25 | 87.25 | 87.25 | 87.25 | -0.06% | - |
| Nov 26, 2025 | 87.30 | 87.30 | 87.30 | 87.30 | 87.30 | 0.58% | - |
| Nov 25, 2025 | 89.40 | 89.40 | 86.80 | 86.80 | 86.80 | -2.96% | 25 |
| Nov 24, 2025 | 89.55 | 89.55 | 89.45 | 89.45 | 89.45 | 3.05% | 110 |
| Nov 21, 2025 | 86.80 | 86.80 | 86.80 | 86.80 | 86.80 | -0.80% | 100 |
| Nov 20, 2025 | 87.40 | 87.60 | 87.40 | 87.50 | 87.50 | 0.98% | 70 |
| Nov 19, 2025 | 85.75 | 86.65 | 85.75 | 86.65 | 86.65 | 0.76% | - |
| Nov 18, 2025 | 85.65 | 86.00 | 85.65 | 86.00 | 86.00 | -1.94% | 8 |
| Nov 17, 2025 | 87.90 | 87.90 | 87.70 | 87.70 | 87.70 | -0.40% | 20 |
| Nov 14, 2025 | 89.25 | 89.25 | 88.05 | 88.05 | 88.05 | -2.11% | - |
| Nov 13, 2025 | 89.90 | 89.95 | 89.90 | 89.95 | 89.95 | 0.56% | 60 |
| Nov 12, 2025 | 90.00 | 90.20 | 89.35 | 89.45 | 89.45 | -4.43% | 203 |
| Nov 11, 2025 | 93.60 | 93.60 | 93.60 | 93.60 | 93.60 | 0.48% | 15 |
| Nov 10, 2025 | 94.50 | 94.50 | 93.15 | 93.15 | 93.15 | 0.54% | 12 |
| Nov 7, 2025 | 95.80 | 95.80 | 91.50 | 92.65 | 92.65 | -7.02% | 61 |
| Nov 6, 2025 | 100.00 | 100.00 | 99.65 | 99.65 | 99.65 | 0.66% | 100 |
| Nov 5, 2025 | 99.00 | 99.00 | 99.00 | 99.00 | 99.00 | -0.85% | - |
| Nov 4, 2025 | 99.20 | 99.85 | 98.30 | 99.85 | 99.85 | -0.55% | 270 |
| Nov 3, 2025 | 99.85 | 100.40 | 99.85 | 100.40 | 100.40 | 0.40% | 140 |
| Oct 31, 2025 | 100.70 | 100.70 | 100.00 | 100.00 | 100.00 | 0.40% | 55 |
| Oct 30, 2025 | 101.10 | 101.10 | 99.60 | 99.60 | 99.60 | -1.87% | 20 |
| Oct 29, 2025 | 101.10 | 101.50 | 101.10 | 101.50 | 101.50 | -0.49% | 10 |
| Oct 28, 2025 | 102.40 | 102.50 | 101.50 | 102.00 | 102.00 | -0.20% | 105 |
| Oct 27, 2025 | 102.40 | 102.40 | 102.20 | 102.20 | 102.20 | 0.39% | 25 |