SCOR SE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 1, 2025	27.72	27.72	27.42	27.42	27.42	-1.37%	100
Nov 28, 2025	27.46	27.80	27.46	27.80	27.80	2.36%	100
Nov 27, 2025	27.16	27.16	27.16	27.16	27.16	-0.15%	-
Nov 26, 2025	27.20	27.20	27.20	27.20	27.20	1.27%	-
Nov 25, 2025	26.90	26.90	26.84	26.86	26.86	-0.52%	5,300
Nov 24, 2025	27.00	27.00	27.00	27.00	27.00	0.37%	-
Nov 21, 2025	26.68	26.90	26.68	26.90	26.90	-1.61%	151
Nov 20, 2025	27.34	27.34	27.34	27.34	27.34	0.66%	-
Nov 19, 2025	27.16	27.16	27.16	27.16	27.16	-0.51%	-
Nov 18, 2025	27.30	27.30	27.30	27.30	27.30	-1.80%	-
Nov 17, 2025	27.80	27.80	27.80	27.80	27.80	0.87%	-
Nov 14, 2025	27.56	27.56	27.56	27.56	27.56	-0.14%	-
Nov 13, 2025	27.42	27.70	27.42	27.60	27.60	1.02%	1,140
Nov 12, 2025	27.36	27.70	27.32	27.32	27.32	-1.73%	2,370
Nov 11, 2025	26.74	27.80	26.74	27.80	27.80	4.83%	300
Nov 10, 2025	26.52	26.52	26.52	26.52	26.52	-0.08%	-
Nov 7, 2025	26.54	26.54	26.54	26.54	26.54	-0.08%	-
Nov 6, 2025	26.48	26.56	26.48	26.56	26.56	2.95%	1
Nov 5, 2025	25.40	25.80	25.40	25.80	25.80	-0.08%	165
Nov 4, 2025	25.82	25.82	25.82	25.82	25.82	-0.39%	-
Nov 3, 2025	26.58	26.58	25.92	25.92	25.92	-1.67%	995
Oct 31, 2025	29.28	29.28	26.32	26.36	26.36	-11.72%	1,359
Oct 30, 2025	29.86	29.86	29.86	29.86	29.86	-	100
Oct 29, 2025	30.18	30.18	29.86	29.86	29.86	-1.71%	333
Oct 28, 2025	30.38	30.38	30.38	30.38	30.38	0.46%	-
Oct 27, 2025	30.24	30.24	30.24	30.24	30.24	0.60%	-
Oct 24, 2025	30.08	30.08	30.06	30.06	30.06	0.67%	400
Oct 23, 2025	29.86	29.86	29.86	29.86	29.86	-0.99%	-
Oct 22, 2025	29.76	30.16	29.76	30.16	30.16	1.62%	120
Oct 21, 2025	29.68	29.68	29.68	29.68	29.68	0.07%	-
Oct 20, 2025	30.04	30.04	29.66	29.66	29.66	-0.07%	40
Oct 17, 2025	29.68	29.68	29.68	29.68	29.68	-3.39%	-
Oct 16, 2025	30.72	30.72	30.72	30.72	30.72	-3.03%	-
Oct 15, 2025	31.60	31.68	31.60	31.68	31.68	1.86%	250
Oct 14, 2025	31.04	31.10	31.04	31.10	31.10	-0.19%	80
Oct 13, 2025	31.16	31.16	31.16	31.16	31.16	0.06%	-
Oct 10, 2025	31.14	31.14	31.14	31.14	31.14	-1.02%	-
Oct 9, 2025	31.56	31.56	31.46	31.46	31.46	-0.44%	200
Oct 8, 2025	30.62	31.60	30.62	31.60	31.60	3.20%	200
Oct 7, 2025	30.22	30.62	30.22	30.62	30.62	4.29%	250
Oct 6, 2025	30.06	30.06	29.36	29.36	29.36	-2.33%	1,000
Oct 3, 2025	29.96	30.06	29.96	30.06	30.06	-0.13%	103
Oct 2, 2025	30.08	30.10	30.08	30.10	30.10	-0.20%	1,400
Oct 1, 2025	29.92	30.16	29.92	30.16	30.16	1.34%	162
Sep 30, 2025	29.64	29.76	29.64	29.76	29.76	0.40%	400
Sep 29, 2025	29.96	30.08	29.64	29.64	29.64	0.34%	1,815
Sep 26, 2025	29.54	29.54	29.54	29.54	29.54	2.43%	-
Sep 25, 2025	28.84	28.84	28.84	28.84	28.84	0.91%	-
Sep 24, 2025	28.58	28.58	28.58	28.58	28.58	-0.83%	-
Sep 23, 2025	29.00	29.00	28.82	28.82	28.82	0.35%	330