SCOR SE (FRA:SDRB)
Germany · Delayed Price · Currency is EUR 2.880
-0.020 (-0.69%)
Last updated: Jun 3, 2026, 8:04 AM CET
FRA:SDRB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | -1.36% | - |
| Jun 1, 2026 | 2.94 | 2.94 | 2.94 | 2.94 | 2.94 | -0.68% | - |
| May 29, 2026 | 2.96 | 2.96 | 2.96 | 2.96 | 2.96 | -1.33% | - |
| May 28, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | -2.60% | - |
| May 27, 2026 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | 0.65% | - |
| May 26, 2026 | 3.06 | 3.06 | 3.06 | 3.06 | 3.06 | - | - |
| May 25, 2026 | 3.06 | 3.06 | 3.06 | 3.06 | 3.06 | -1.29% | - |
| May 22, 2026 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | -1.27% | - |
| May 21, 2026 | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | 0.64% | - |
| May 20, 2026 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | - | - |
| May 19, 2026 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | 4.00% | - |
| May 18, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | 0.67% | - |
| May 15, 2026 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | - | - |
| May 14, 2026 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | -0.67% | - |
| May 13, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | 0.67% | - |
| May 12, 2026 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | 0.68% | - |
| May 11, 2026 | 2.96 | 2.96 | 2.96 | 2.96 | 2.96 | 1.37% | - |
| May 8, 2026 | 2.92 | 2.92 | 2.92 | 2.92 | 2.92 | -2.01% | - |
| May 7, 2026 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | 2.76% | - |
| May 6, 2026 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | 2.84% | - |
| May 5, 2026 | 2.82 | 2.82 | 2.82 | 2.82 | 2.82 | -2.08% | - |
| May 4, 2026 | 2.88 | 2.88 | 2.88 | 2.88 | 2.88 | 2.12% | - |
| Apr 30, 2026 | 2.96 | 2.96 | 2.96 | 2.96 | 2.82 | -3.27% | - |
| Apr 29, 2026 | 3.06 | 3.06 | 3.06 | 3.06 | 2.92 | 0.66% | - |
| Apr 28, 2026 | 3.04 | 3.04 | 3.04 | 3.04 | 2.90 | -1.94% | - |
| Apr 27, 2026 | 3.10 | 3.10 | 3.10 | 3.10 | 2.95 | - | - |
| Apr 24, 2026 | 3.10 | 3.10 | 3.10 | 3.10 | 2.95 | 0.65% | - |
| Apr 23, 2026 | 3.08 | 3.08 | 3.08 | 3.08 | 2.93 | -3.14% | - |
| Apr 22, 2026 | 3.18 | 3.18 | 3.18 | 3.18 | 3.03 | - | - |
| Apr 21, 2026 | 3.18 | 3.18 | 3.18 | 3.18 | 3.03 | -1.24% | - |
| Apr 20, 2026 | 3.22 | 3.22 | 3.22 | 3.22 | 3.07 | 3.21% | - |
| Apr 17, 2026 | 3.12 | 3.12 | 3.12 | 3.12 | 2.97 | -1.27% | - |
| Apr 16, 2026 | 3.16 | 3.16 | 3.16 | 3.16 | 3.01 | 1.28% | - |
| Apr 15, 2026 | 3.12 | 3.12 | 3.12 | 3.12 | 2.97 | 1.96% | - |
| Apr 14, 2026 | 3.06 | 3.06 | 3.06 | 3.06 | 2.92 | -3.77% | - |
| Apr 13, 2026 | 3.02 | 3.18 | 3.02 | 3.18 | 3.03 | 4.61% | 2 |
| Apr 10, 2026 | 3.04 | 3.04 | 3.04 | 3.04 | 2.90 | 0.66% | - |
| Apr 9, 2026 | 3.02 | 3.02 | 3.02 | 3.02 | 2.88 | 0.67% | - |
| Apr 8, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 2.86 | 0.67% | - |
| Apr 7, 2026 | 2.98 | 2.98 | 2.98 | 2.98 | 2.84 | 2.76% | - |
| Apr 2, 2026 | 2.90 | 2.90 | 2.90 | 2.90 | 2.76 | -2.03% | - |
| Apr 1, 2026 | 2.96 | 2.96 | 2.96 | 2.96 | 2.82 | 1.37% | - |
| Mar 31, 2026 | 2.92 | 2.92 | 2.92 | 2.92 | 2.78 | 2.10% | - |
| Mar 30, 2026 | 2.86 | 2.86 | 2.86 | 2.86 | 2.72 | -1.38% | - |
| Mar 27, 2026 | 2.90 | 2.90 | 2.90 | 2.90 | 2.76 | 0.69% | - |
| Mar 26, 2026 | 2.88 | 2.88 | 2.88 | 2.88 | 2.74 | - | - |
| Mar 25, 2026 | 2.88 | 2.88 | 2.88 | 2.88 | 2.74 | 1.41% | - |
| Mar 24, 2026 | 2.84 | 2.84 | 2.84 | 2.84 | 2.71 | 1.43% | - |
| Mar 23, 2026 | 2.88 | 2.90 | 2.80 | 2.80 | 2.67 | -4.11% | 5,500 |
| Mar 20, 2026 | 2.92 | 2.92 | 2.92 | 2.92 | 2.78 | - | - |