Scout24 SE (FRA:G24)
Germany · Delayed Price · Currency is EUR 84.35
-0.50 (-0.59%)
At close: Oct 23, 2026
FRA:G24 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 85.10 | 85.10 | 84.15 | 84.35 | 84.35 | -0.59% | 390 |
| Oct 22, 2026 | 82.70 | 85.00 | 82.70 | 84.85 | 84.85 | 3.04% | 355 |
| Oct 21, 2026 | 80.50 | 83.00 | 80.50 | 82.35 | 82.35 | 2.23% | 260 |
| Oct 20, 2026 | 79.85 | 80.55 | 79.85 | 80.55 | 80.55 | 1.58% | 51 |
| Oct 19, 2026 | 80.55 | 80.55 | 79.30 | 79.30 | 79.30 | -1.00% | 1,450 |
| Oct 16, 2026 | 79.40 | 80.15 | 79.15 | 80.10 | 80.10 | 1.71% | 454 |
| Oct 15, 2026 | 73.45 | 79.25 | 73.45 | 78.75 | 78.75 | 5.21% | 301 |
| Oct 14, 2026 | 74.85 | 74.85 | 74.85 | 74.85 | 74.85 | 0.74% | - |
| Oct 13, 2026 | 74.05 | 74.30 | 74.05 | 74.30 | 74.30 | 1.92% | 60 |
| Oct 12, 2026 | 72.90 | 72.90 | 72.90 | 72.90 | 72.90 | 1.53% | - |
| Oct 9, 2026 | 71.35 | 71.80 | 71.35 | 71.80 | 71.80 | 2.79% | 30 |
| Oct 8, 2026 | 69.20 | 69.85 | 69.20 | 69.85 | 69.85 | 0.72% | 150 |
| Oct 7, 2026 | 67.05 | 69.35 | 67.05 | 69.35 | 69.35 | 2.29% | 135 |
| Oct 6, 2026 | 67.95 | 67.95 | 67.80 | 67.80 | 67.80 | -1.45% | 180 |
| Oct 5, 2026 | 68.80 | 68.80 | 68.80 | 68.80 | 68.80 | - | - |
| Oct 2, 2026 | 67.60 | 68.80 | 67.60 | 68.80 | 68.80 | 2.76% | 450 |
| Oct 1, 2026 | 66.95 | 66.95 | 66.95 | 66.95 | 66.95 | -0.96% | - |
| Sep 30, 2026 | 67.60 | 67.60 | 67.60 | 67.60 | 67.60 | -0.07% | 25 |
| Sep 29, 2026 | 66.45 | 67.70 | 66.45 | 67.65 | 67.65 | -0.73% | 907 |
| Sep 28, 2026 | 68.15 | 68.15 | 68.15 | 68.15 | 68.15 | 0.37% | - |
| Sep 25, 2026 | 68.35 | 68.35 | 67.90 | 67.90 | 67.90 | -1.24% | 45 |
| Sep 24, 2026 | 70.15 | 70.15 | 68.75 | 68.75 | 68.75 | -2.76% | 67 |
| Sep 23, 2026 | 75.15 | 75.15 | 70.70 | 70.70 | 70.70 | -6.05% | 300 |
| Sep 22, 2026 | 75.25 | 75.25 | 75.25 | 75.25 | 75.25 | 1.48% | - |
| Sep 21, 2026 | 74.15 | 74.15 | 74.15 | 74.15 | 74.15 | -0.27% | - |
| Sep 18, 2026 | 74.35 | 74.35 | 74.35 | 74.35 | 74.35 | -0.20% | - |
| Sep 17, 2026 | 74.75 | 75.00 | 74.30 | 74.50 | 74.50 | 0.34% | 153 |
| Sep 16, 2026 | 74.55 | 74.55 | 74.25 | 74.25 | 74.25 | - | 45 |
| Sep 15, 2026 | 74.25 | 74.25 | 74.25 | 74.25 | 74.25 | 0.13% | - |
| Sep 14, 2026 | 73.40 | 74.15 | 73.40 | 74.15 | 74.15 | 2.35% | 190 |
| Sep 11, 2026 | 72.45 | 72.45 | 72.45 | 72.45 | 72.45 | 0.56% | - |
| Sep 10, 2026 | 72.05 | 72.05 | 72.05 | 72.05 | 72.05 | -1.50% | - |
| Sep 9, 2026 | 74.65 | 74.65 | 73.15 | 73.15 | 73.15 | -3.50% | 293 |
| Sep 8, 2026 | 76.10 | 76.10 | 75.25 | 75.80 | 75.80 | 1.95% | 620 |
| Sep 7, 2026 | 75.30 | 75.30 | 74.35 | 74.35 | 74.35 | -2.43% | 194 |
| Sep 4, 2026 | 78.20 | 78.20 | 76.20 | 76.20 | 76.20 | -0.13% | 60 |
| Sep 3, 2026 | 76.30 | 76.30 | 76.30 | 76.30 | 76.30 | -0.26% | 26 |
| Sep 2, 2026 | 78.10 | 78.10 | 76.30 | 76.50 | 76.50 | -1.35% | 2,560 |
| Sep 1, 2026 | 79.60 | 79.60 | 77.55 | 77.55 | 77.55 | -2.88% | 270 |
| Aug 31, 2026 | 80.05 | 80.05 | 79.85 | 79.85 | 79.85 | -1.36% | 60 |
| Aug 28, 2026 | 81.20 | 81.20 | 80.95 | 80.95 | 80.95 | -0.80% | 100 |
| Aug 27, 2026 | 81.05 | 81.60 | 79.45 | 81.60 | 81.60 | 2.06% | 330 |
| Aug 26, 2026 | 80.80 | 80.80 | 79.95 | 79.95 | 79.95 | -1.05% | 50 |
| Aug 25, 2026 | 77.50 | 81.05 | 77.50 | 80.80 | 80.80 | 5.90% | 771 |
| Aug 24, 2026 | 77.50 | 77.55 | 76.30 | 76.30 | 76.30 | 0.46% | 125 |
| Aug 21, 2026 | 75.95 | 75.95 | 75.95 | 75.95 | 75.95 | -1.30% | - |
| Aug 20, 2026 | 76.95 | 76.95 | 76.95 | 76.95 | 76.95 | 0.65% | - |
| Aug 19, 2026 | 75.70 | 76.45 | 75.70 | 76.45 | 76.45 | 0.66% | 30 |
| Aug 18, 2026 | 75.30 | 75.95 | 75.30 | 75.95 | 75.95 | -2.19% | 40 |
| Aug 17, 2026 | 78.70 | 78.70 | 76.70 | 77.65 | 77.65 | 0.78% | 425 |