ScanSource, Inc. (FRA:SC3)
Germany · Delayed Price · Currency is EUR 53.00
+0.50 (0.95%)
Last updated: Oct 23, 2026, 8:01 AM CEST
FRA:SC3 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | 0.95% | 33 |
| Oct 22, 2026 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | -2.78% | - |
| Oct 21, 2026 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | 2.86% | - |
| Oct 20, 2026 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | -2.78% | - |
| Oct 19, 2026 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | 0.93% | - |
| Oct 16, 2026 | 53.50 | 53.50 | 53.50 | 53.50 | 53.50 | 0.94% | - |
| Oct 15, 2026 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | -2.75% | - |
| Oct 14, 2026 | 54.50 | 54.50 | 54.50 | 54.50 | 54.50 | 1.87% | - |
| Oct 13, 2026 | 53.50 | 53.50 | 53.50 | 53.50 | 53.50 | -1.83% | - |
| Oct 12, 2026 | 54.50 | 54.50 | 54.50 | 54.50 | 54.50 | 2.83% | - |
| Oct 9, 2026 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | - | - |
| Oct 8, 2026 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | -1.85% | - |
| Oct 7, 2026 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | - | - |
| Oct 6, 2026 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | -0.92% | - |
| Oct 5, 2026 | 54.50 | 54.50 | 54.50 | 54.50 | 54.50 | -0.91% | - |
| Oct 2, 2026 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | 4.76% | - |
| Oct 1, 2026 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | 2.94% | - |
| Sep 30, 2026 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | 0.99% | - |
| Sep 29, 2026 | 50.50 | 50.50 | 50.50 | 50.50 | 50.50 | 1.00% | - |
| Sep 28, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | -1.96% | - |
| Sep 25, 2026 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | 0.99% | - |
| Sep 24, 2026 | 50.50 | 50.50 | 50.50 | 50.50 | 50.50 | 1.00% | - |
| Sep 23, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 0.81% | - |
| Sep 22, 2026 | 49.60 | 49.60 | 49.60 | 49.60 | 49.60 | -0.40% | - |
| Sep 21, 2026 | 49.80 | 49.80 | 49.80 | 49.80 | 49.80 | -1.39% | - |
| 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 |