SCOR SE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	29.38	29.38	29.38	29.38	29.38	0.07%	-
Feb 19, 2026	29.08	29.44	29.08	29.36	29.36	0.20%	720
Feb 18, 2026	29.26	29.30	29.26	29.30	29.30	-0.68%	500
Feb 17, 2026	28.86	29.50	28.86	29.50	29.50	2.57%	500
Feb 16, 2026	28.76	28.76	28.76	28.76	28.76	-0.76%	-
Feb 13, 2026	28.98	28.98	28.98	28.98	28.98	1.40%	-
Feb 12, 2026	28.58	28.58	28.58	28.58	28.58	1.35%	-
Feb 11, 2026	28.20	28.20	28.20	28.20	28.20	-1.88%	300
Feb 10, 2026	28.74	28.74	28.74	28.74	28.74	-0.90%	-
Feb 9, 2026	29.00	29.00	29.00	29.00	29.00	0.55%	100
Feb 6, 2026	28.84	28.84	28.84	28.84	28.84	-0.28%	-
Feb 5, 2026	28.92	28.92	28.92	28.92	28.92	3.06%	-
Feb 4, 2026	28.06	28.06	28.06	28.06	28.06	-0.14%	-
Feb 3, 2026	28.02	28.18	28.02	28.10	28.10	4.15%	76
Feb 2, 2026	26.98	26.98	26.98	26.98	26.98	-1.03%	-
Jan 30, 2026	27.26	27.26	27.26	27.26	27.26	-	-
Jan 29, 2026	27.26	27.26	27.26	27.26	27.26	0.89%	-
Jan 28, 2026	27.16	27.16	27.02	27.02	27.02	-0.95%	300
Jan 27, 2026	27.28	27.28	27.28	27.28	27.28	1.79%	-
Jan 26, 2026	26.80	26.80	26.80	26.80	26.80	-0.30%	-
Jan 23, 2026	27.00	27.00	26.88	26.88	26.88	-0.44%	125
Jan 22, 2026	26.94	27.54	26.94	27.00	27.00	-0.59%	750
Jan 21, 2026	27.42	27.46	27.16	27.16	27.16	-2.44%	1,070
Jan 20, 2026	28.08	28.08	27.84	27.84	27.84	0.87%	100
Jan 19, 2026	27.60	27.60	27.60	27.60	27.60	-1.50%	-
Jan 16, 2026	28.02	28.02	28.02	28.02	28.02	-1.48%	-
Jan 15, 2026	28.44	28.44	28.44	28.44	28.44	1.86%	-
Jan 14, 2026	28.06	28.06	27.90	27.92	27.92	-0.50%	2,000
Jan 13, 2026	28.66	28.66	28.06	28.06	28.06	-1.54%	1,170
Jan 12, 2026	28.40	28.50	28.40	28.50	28.50	0.92%	200
Jan 9, 2026	28.24	28.24	28.24	28.24	28.24	0.86%	-
Jan 8, 2026	27.84	28.00	27.84	28.00	28.00	-0.14%	162
Jan 7, 2026	28.04	28.04	28.04	28.04	28.04	-1.20%	-
Jan 6, 2026	28.38	28.38	28.38	28.38	28.38	-0.07%	-
Jan 5, 2026	28.40	28.40	28.40	28.40	28.40	-1.11%	-
Jan 2, 2026	28.72	28.72	28.72	28.72	28.72	0.63%	-
Dec 30, 2025	28.54	28.54	28.54	28.54	28.54	0.35%	-
Dec 29, 2025	28.44	28.44	28.44	28.44	28.44	0.42%	-
Dec 23, 2025	28.32	28.32	28.32	28.32	28.32	0.07%	-
Dec 22, 2025	28.28	28.30	28.28	28.30	28.30	0.43%	180
Dec 19, 2025	27.76	28.20	27.76	28.18	28.18	1.59%	239
Dec 18, 2025	27.74	27.74	27.74	27.74	27.74	0.36%	-
Dec 17, 2025	27.64	27.64	27.64	27.64	27.64	1.32%	-
Dec 16, 2025	27.28	27.28	27.28	27.28	27.28	-0.22%	-
Dec 15, 2025	27.26	27.34	27.26	27.34	27.34	-0.22%	400
Dec 12, 2025	27.08	27.40	27.08	27.40	27.40	1.33%	250
Dec 11, 2025	26.84	27.04	26.84	27.04	27.04	1.27%	180
Dec 10, 2025	26.56	26.70	26.46	26.70	26.70	-0.37%	10,700
Dec 9, 2025	26.74	26.80	26.58	26.80	26.80	0.68%	1,350
Dec 8, 2025	26.50	26.62	26.50	26.62	26.62	0.60%	860