Scout24 SE (FRA:G24)
Germany · Delayed Price · Currency is EUR 74.35
-0.15 (-0.20%)
At close: Sep 18, 2026
FRA:G24 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 14, 2026 | 76.60 | 77.05 | 76.60 | 77.05 | 77.05 | 0.78% | 3 |
| Aug 13, 2026 | 76.45 | 76.45 | 76.45 | 76.45 | 76.45 | 0.99% | - |
| Aug 12, 2026 | 75.70 | 75.70 | 75.70 | 75.70 | 75.70 | 0.33% | - |
| Aug 11, 2026 | 75.40 | 75.45 | 75.40 | 75.45 | 75.45 | 2.10% | 103 |
| Aug 10, 2026 | 73.90 | 73.90 | 73.90 | 73.90 | 73.90 | -0.27% | 50 |
| Aug 7, 2026 | 72.60 | 74.30 | 72.60 | 74.10 | 74.10 | 3.13% | 260 |
| Aug 6, 2026 | 71.10 | 72.30 | 71.10 | 71.85 | 71.85 | -6.02% | 138 |
| Aug 5, 2026 | 75.30 | 76.45 | 75.30 | 76.45 | 76.45 | 2.34% | 80 |
| Aug 4, 2026 | 75.90 | 75.90 | 74.70 | 74.70 | 74.70 | -1.06% | 16 |
| Aug 3, 2026 | 75.20 | 75.50 | 75.20 | 75.50 | 75.50 | -0.59% | 60 |
| Jul 31, 2026 | 75.95 | 75.95 | 75.95 | 75.95 | 75.95 | -2.25% | - |
| Jul 30, 2026 | 78.55 | 78.55 | 77.70 | 77.70 | 77.70 | -0.96% | 649 |
| Jul 29, 2026 | 74.70 | 78.85 | 74.70 | 78.45 | 78.45 | 4.53% | 215 |
| Jul 28, 2026 | 72.85 | 75.05 | 72.85 | 75.05 | 75.05 | 6.83% | 40 |
| Jul 27, 2026 | 69.50 | 70.25 | 69.50 | 70.25 | 70.25 | 3.08% | - |
| Jul 24, 2026 | 67.40 | 68.20 | 67.40 | 68.15 | 68.15 | 1.19% | 165 |
| Jul 23, 2026 | 69.40 | 69.40 | 67.00 | 67.35 | 67.35 | -1.89% | 280 |
| Jul 22, 2026 | 69.70 | 69.90 | 68.65 | 68.65 | 68.65 | -4.12% | 160 |
| Jul 21, 2026 | 71.60 | 71.60 | 71.60 | 71.60 | 71.60 | -0.49% | - |
| Jul 20, 2026 | 72.90 | 72.90 | 71.95 | 71.95 | 71.95 | -1.91% | 210 |
| Jul 17, 2026 | 73.35 | 73.35 | 73.35 | 73.35 | 73.35 | -1.54% | - |
| Jul 16, 2026 | 74.40 | 74.50 | 74.40 | 74.50 | 74.50 | - | 110 |
| Jul 15, 2026 | 71.55 | 74.50 | 71.55 | 74.50 | 74.50 | 4.27% | 20 |
| Jul 14, 2026 | 72.70 | 72.70 | 71.45 | 71.45 | 71.45 | -3.45% | 140 |
| Jul 13, 2026 | 74.00 | 74.00 | 74.00 | 74.00 | 74.00 | 1.79% | - |