ScanSource, Inc. (FRA:SC3)
Germany · Delayed Price · Currency is EUR 31.60
0.00 (0.00%)
Last updated: Feb 20, 2026, 8:04 AM CET
ScanSource Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 31.60 | 31.60 | 31.60 | 31.60 | 31.60 | - | - |
| Feb 19, 2026 | 31.60 | 31.60 | 31.60 | 31.60 | 31.60 | 2.60% | - |
| Feb 18, 2026 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | 4.05% | - |
| Feb 17, 2026 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | -0.67% | - |
| Feb 16, 2026 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | 2.76% | - |
| Feb 13, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - | - |
| Feb 12, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | -5.23% | - |
| Feb 11, 2026 | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | -1.92% | - |
| Feb 10, 2026 | 31.20 | 31.20 | 31.20 | 31.20 | 31.20 | -2.50% | - |
| Feb 9, 2026 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | 5.26% | - |
| Feb 6, 2026 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | -16.02% | - |
| Feb 5, 2026 | 36.20 | 36.20 | 36.20 | 36.20 | 36.20 | -1.63% | - |
| Feb 4, 2026 | 36.80 | 36.80 | 36.80 | 36.80 | 36.80 | -1.60% | - |
| Feb 3, 2026 | 37.40 | 37.40 | 37.40 | 37.40 | 37.40 | 6.86% | - |
| Feb 2, 2026 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | 0.57% | - |
| Jan 30, 2026 | 34.80 | 34.80 | 34.80 | 34.80 | 34.80 | 1.16% | - |
| Jan 29, 2026 | 34.40 | 34.40 | 34.40 | 34.40 | 34.40 | 0.58% | - |
| Jan 28, 2026 | 34.20 | 34.20 | 34.20 | 34.20 | 34.20 | -1.16% | - |
| Jan 27, 2026 | 34.60 | 34.60 | 34.60 | 34.60 | 34.60 | 1.76% | - |
| Jan 26, 2026 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | -2.86% | - |
| Jan 23, 2026 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | - | - |
| Jan 22, 2026 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | 4.79% | - |
| Jan 21, 2026 | 33.40 | 33.40 | 33.40 | 33.40 | 33.40 | -4.57% | - |
| Jan 20, 2026 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | - | - |
| Jan 19, 2026 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | -2.78% | - |
| Jan 16, 2026 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | 2.27% | - |
| Jan 15, 2026 | 35.20 | 35.20 | 35.20 | 35.20 | 35.20 | -0.56% | - |
| Jan 14, 2026 | 35.40 | 35.40 | 35.40 | 35.40 | 35.40 | 1.14% | - |
| Jan 13, 2026 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | 1.16% | - |
| Jan 12, 2026 | 34.60 | 34.60 | 34.60 | 34.60 | 34.60 | 0.58% | - |
| Jan 9, 2026 | 34.40 | 34.40 | 34.40 | 34.40 | 34.40 | 2.38% | - |
| Jan 8, 2026 | 33.60 | 33.60 | 33.60 | 33.60 | 33.60 | - | - |
| Jan 7, 2026 | 33.60 | 33.60 | 33.60 | 33.60 | 33.60 | 0.60% | - |
| Jan 6, 2026 | 33.40 | 33.40 | 33.40 | 33.40 | 33.40 | 0.60% | - |
| Jan 5, 2026 | 33.20 | 33.20 | 33.20 | 33.20 | 33.20 | 0.61% | - |
| Jan 2, 2026 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | -1.20% | - |
| Dec 30, 2025 | 33.40 | 33.40 | 33.40 | 33.40 | 33.40 | - | - |
| Dec 29, 2025 | 33.40 | 33.40 | 33.40 | 33.40 | 33.40 | -1.18% | - |
| Dec 23, 2025 | 33.80 | 33.80 | 33.80 | 33.80 | 33.80 | -2.87% | - |
| Dec 22, 2025 | 34.80 | 34.80 | 34.80 | 34.80 | 34.80 | -0.57% | - |
| Dec 19, 2025 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | - | - |
| Dec 18, 2025 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | -1.13% | - |
| Dec 17, 2025 | 35.40 | 35.40 | 35.40 | 35.40 | 35.40 | 4.73% | - |
| Dec 16, 2025 | 33.80 | 33.80 | 33.80 | 33.80 | 33.80 | -4.52% | - |
| Dec 15, 2025 | 35.40 | 35.40 | 35.40 | 35.40 | 35.40 | -1.67% | - |
| Dec 12, 2025 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | 2.86% | - |
| Dec 11, 2025 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | -0.57% | - |
| Dec 10, 2025 | 35.20 | 35.20 | 35.20 | 35.20 | 35.20 | 1.73% | - |
| Dec 9, 2025 | 34.60 | 34.60 | 34.60 | 34.60 | 34.60 | -1.14% | - |
| Dec 8, 2025 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | -1.13% | - |