Scout24 SE (FRA:G24)
Germany · Delayed Price · Currency is EUR 63.50
-0.40 (-0.63%)
At close: Mar 27, 2026
FRA:G24 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 63.10 | 63.90 | 63.10 | 63.50 | 63.50 | -0.63% | 79 |
| Mar 26, 2026 | 64.00 | 64.00 | 63.90 | 63.90 | 63.90 | -1.77% | 60 |
| Mar 25, 2026 | 63.30 | 65.05 | 63.30 | 65.05 | 65.05 | 1.32% | 35 |
| Mar 24, 2026 | 64.20 | 64.20 | 64.20 | 64.20 | 64.20 | 1.26% | - |
| Mar 23, 2026 | 63.85 | 63.85 | 63.40 | 63.40 | 63.40 | -2.01% | 50 |
| Mar 20, 2026 | 66.70 | 66.70 | 64.70 | 64.70 | 64.70 | -2.93% | 1,883 |
| Mar 19, 2026 | 66.85 | 66.85 | 66.40 | 66.65 | 66.65 | -1.26% | 130 |
| Mar 18, 2026 | 69.65 | 69.65 | 67.50 | 67.50 | 67.50 | -3.50% | 169 |
| Mar 17, 2026 | 69.95 | 69.95 | 69.95 | 69.95 | 69.95 | -3.05% | - |
| Mar 16, 2026 | 72.15 | 72.15 | 72.15 | 72.15 | 72.15 | 0.98% | 50 |
| Mar 13, 2026 | 71.45 | 71.45 | 71.45 | 71.45 | 71.45 | 0.28% | - |
| Mar 12, 2026 | 72.35 | 73.00 | 71.25 | 71.25 | 71.25 | -2.46% | 72 |
| Mar 11, 2026 | 72.70 | 73.05 | 72.70 | 73.05 | 73.05 | -0.07% | 240 |
| Mar 10, 2026 | 73.70 | 74.00 | 72.65 | 73.10 | 73.10 | -1.68% | 235 |
| Mar 9, 2026 | 74.00 | 74.40 | 74.00 | 74.35 | 74.35 | -0.67% | 260 |
| Mar 6, 2026 | 72.55 | 74.85 | 72.55 | 74.85 | 74.85 | 4.47% | 300 |
| Mar 5, 2026 | 70.50 | 71.65 | 69.85 | 71.65 | 71.65 | 1.70% | 145 |
| Mar 4, 2026 | 68.40 | 70.45 | 68.40 | 70.45 | 70.45 | 2.18% | 247 |
| Mar 3, 2026 | 69.45 | 70.25 | 68.95 | 68.95 | 68.95 | -3.36% | 170 |
| Mar 2, 2026 | 71.00 | 71.35 | 70.50 | 71.35 | 71.35 | -1.52% | 250 |
| Feb 27, 2026 | 70.15 | 72.50 | 70.15 | 72.45 | 72.45 | 5.23% | 255 |
| Feb 26, 2026 | 68.25 | 69.20 | 65.10 | 68.85 | 68.85 | -1.29% | 195 |
| Feb 25, 2026 | 69.75 | 69.75 | 69.75 | 69.75 | 69.75 | 0.79% | - |
| Feb 24, 2026 | 69.20 | 69.20 | 69.20 | 69.20 | 69.20 | -0.86% | - |
| Feb 23, 2026 | 70.50 | 70.95 | 69.30 | 69.80 | 69.80 | -1.62% | 195 |
| 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 |