Scout24 SE (FRA:G24)
Germany · Delayed Price · Currency is EUR 87.25
-0.85 (-0.96%)
Last updated: Dec 1, 2025, 9:52 AM CET
Scout24 SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 24, 2025 | 101.80 | 101.80 | 101.80 | 101.80 | 101.80 | -0.10% | - |
| Oct 23, 2025 | 102.40 | 102.40 | 101.90 | 101.90 | 101.90 | 0.39% | 100 |
| Oct 22, 2025 | 101.50 | 101.50 | 101.50 | 101.50 | 101.50 | 0.69% | - |
| Oct 21, 2025 | 100.80 | 100.80 | 100.80 | 100.80 | 100.80 | 0.85% | - |
| Oct 20, 2025 | 101.50 | 101.50 | 99.95 | 99.95 | 99.95 | -1.53% | 9 |
| Oct 17, 2025 | 101.90 | 101.90 | 101.50 | 101.50 | 101.50 | -0.49% | 40 |
| Oct 16, 2025 | 102.00 | 102.00 | 101.10 | 102.00 | 102.00 | -0.68% | 57 |
| Oct 15, 2025 | 102.70 | 102.70 | 102.70 | 102.70 | 102.70 | 0.10% | - |
| Oct 14, 2025 | 102.60 | 102.60 | 102.60 | 102.60 | 102.60 | -0.29% | - |
| Oct 13, 2025 | 102.90 | 102.90 | 102.90 | 102.90 | 102.90 | 0.10% | - |
| Oct 10, 2025 | 104.10 | 104.10 | 102.00 | 102.80 | 102.80 | -0.96% | 60 |
| Oct 9, 2025 | 104.00 | 104.00 | 103.80 | 103.80 | 103.80 | -1.24% | - |
| Oct 8, 2025 | 104.20 | 105.10 | 104.20 | 105.10 | 105.10 | -0.47% | 45 |
| Oct 7, 2025 | 105.60 | 105.60 | 105.60 | 105.60 | 105.60 | 1.93% | - |
| Oct 6, 2025 | 104.80 | 104.80 | 103.60 | 103.60 | 103.60 | - | 76 |
| Oct 3, 2025 | 103.60 | 103.60 | 103.60 | 103.60 | 103.60 | -1.61% | - |
| Oct 2, 2025 | 105.30 | 105.30 | 105.30 | 105.30 | 105.30 | -1.68% | - |
| Oct 1, 2025 | 107.10 | 107.10 | 107.10 | 107.10 | 107.10 | 0.75% | 100 |
| Sep 30, 2025 | 103.70 | 106.30 | 103.70 | 106.30 | 106.30 | 1.92% | 11 |
| Sep 29, 2025 | 103.10 | 104.30 | 103.10 | 104.30 | 104.30 | 0.58% | 10 |
| Sep 26, 2025 | 103.70 | 103.70 | 103.70 | 103.70 | 103.70 | 0.29% | - |
| Sep 25, 2025 | 104.20 | 104.20 | 103.40 | 103.40 | 103.40 | -0.58% | - |
| Sep 24, 2025 | 104.70 | 104.70 | 104.00 | 104.00 | 104.00 | -0.67% | 65 |
| Sep 23, 2025 | 104.70 | 104.70 | 104.70 | 104.70 | 104.70 | -0.57% | - |