ScanSource, Inc. (FRA:SC3)
Germany · Delayed Price · Currency is EUR 50.50
+1.30 (2.64%)
At close: Sep 18, 2026
FRA:SC3 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 50.50 | 50.50 | 50.50 | 50.50 | 50.50 | 2.64% | - |
| Sep 17, 2026 | 49.20 | 49.20 | 49.20 | 49.20 | 49.20 | -0.81% | - |
| Sep 16, 2026 | 49.60 | 49.60 | 49.60 | 49.60 | 49.60 | -1.78% | - |
| Sep 15, 2026 | 50.50 | 50.50 | 50.50 | 50.50 | 50.50 | 1.41% | - |
| Sep 14, 2026 | 49.20 | 49.80 | 49.20 | 49.80 | 49.80 | 4.62% | 33 |
| Sep 11, 2026 | 47.60 | 47.60 | 47.60 | 47.60 | 47.60 | -1.65% | - |
| Sep 10, 2026 | 48.40 | 48.40 | 48.40 | 48.40 | 48.40 | -1.63% | - |
| Sep 9, 2026 | 49.20 | 49.20 | 49.20 | 49.20 | 49.20 | -1.60% | - |
| Sep 8, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | - |
| Sep 7, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | - |
| Sep 4, 2026 | 49.40 | 50.00 | 49.40 | 50.00 | 50.00 | 3.31% | 68 |
| Sep 3, 2026 | 48.40 | 48.40 | 48.40 | 48.40 | 48.40 | 1.26% | - |
| Sep 2, 2026 | 47.80 | 47.80 | 47.80 | 47.80 | 47.80 | -2.45% | - |
| Sep 1, 2026 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | 1.66% | - |
| Aug 31, 2026 | 48.20 | 48.20 | 48.20 | 48.20 | 48.20 | -1.63% | - |
| Aug 28, 2026 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | 1.66% | - |
| Aug 27, 2026 | 48.20 | 48.20 | 48.20 | 48.20 | 48.20 | 1.26% | - |
| Aug 26, 2026 | 47.60 | 47.60 | 47.60 | 47.60 | 47.60 | 3.03% | - |
| Aug 25, 2026 | 46.20 | 46.20 | 46.20 | 46.20 | 46.20 | 1.76% | - |
| Aug 24, 2026 | 45.40 | 45.40 | 45.40 | 45.40 | 45.40 | -5.02% | - |
| Aug 21, 2026 | 47.80 | 47.80 | 47.80 | 47.80 | 47.80 | 8.64% | - |
| Aug 20, 2026 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | -0.45% | - |
| Aug 19, 2026 | 44.20 | 44.20 | 44.20 | 44.20 | 44.20 | 0.91% | - |
| Aug 18, 2026 | 43.80 | 43.80 | 43.80 | 43.80 | 43.80 | -3.95% | - |
| Aug 17, 2026 | 45.60 | 45.60 | 45.60 | 45.60 | 45.60 | 1.33% | 125 |
| Aug 14, 2026 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | 0.90% | - |
| Aug 13, 2026 | 44.60 | 44.60 | 44.60 | 44.60 | 44.60 | -0.45% | - |
| Aug 12, 2026 | 44.80 | 44.80 | 44.80 | 44.80 | 44.80 | -3.86% | - |
| Aug 11, 2026 | 46.60 | 46.60 | 46.60 | 46.60 | 46.60 | -1.69% | - |
| Aug 10, 2026 | 47.40 | 47.40 | 47.40 | 47.40 | 47.40 | -3.27% | - |
| Aug 7, 2026 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | -0.41% | - |
| Aug 6, 2026 | 49.20 | 49.20 | 49.20 | 49.20 | 49.20 | -3.53% | - |
| Aug 5, 2026 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | 2.41% | - |
| Aug 4, 2026 | 49.80 | 49.80 | 49.80 | 49.80 | 49.80 | 1.22% | - |
| Aug 3, 2026 | 49.20 | 49.20 | 49.20 | 49.20 | 49.20 | -0.40% | - |
| Jul 31, 2026 | 49.40 | 49.40 | 49.40 | 49.40 | 49.40 | -1.20% | - |
| Jul 30, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 1.63% | - |
| Jul 29, 2026 | 49.20 | 49.20 | 49.20 | 49.20 | 49.20 | 2.07% | - |
| Jul 28, 2026 | 48.20 | 48.20 | 48.20 | 48.20 | 48.20 | -1.23% | - |
| Jul 27, 2026 | 48.80 | 48.80 | 48.80 | 48.80 | 48.80 | 4.72% | - |
| Jul 24, 2026 | 46.60 | 46.60 | 46.60 | 46.60 | 46.60 | -1.27% | - |
| Jul 23, 2026 | 47.20 | 47.20 | 47.20 | 47.20 | 47.20 | -1.67% | - |
| Jul 22, 2026 | 47.60 | 48.00 | 47.60 | 48.00 | 48.00 | 0.42% | 27 |
| Jul 21, 2026 | 47.80 | 47.80 | 47.80 | 47.80 | 47.80 | 0.84% | - |
| Jul 20, 2026 | 47.40 | 47.40 | 47.40 | 47.40 | 47.40 | 2.16% | - |
| Jul 17, 2026 | 46.40 | 46.40 | 46.40 | 46.40 | 46.40 | 0.87% | - |
| Jul 16, 2026 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | -2.54% | - |
| Jul 15, 2026 | 47.20 | 47.20 | 47.20 | 47.20 | 47.20 | 0.43% | - |
| Jul 14, 2026 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | 3.52% | - |
| Jul 13, 2026 | 45.40 | 45.40 | 45.40 | 45.40 | 45.40 | -1.30% | - |