SCOR SE (FRA:SDRC)
Germany · Delayed Price · Currency is EUR 29.54
+0.70 (2.43%)
At close: Sep 26, 2025
SCOR SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 22, 2025 | 28.72 | 28.72 | 28.72 | 28.72 | 28.72 | -0.42% | - |
| Sep 19, 2025 | 28.60 | 28.84 | 28.60 | 28.84 | 28.84 | 0.63% | 85 |
| Sep 18, 2025 | 28.66 | 28.66 | 28.66 | 28.66 | 28.66 | 0.99% | - |
| Sep 17, 2025 | 27.94 | 28.38 | 27.94 | 28.38 | 28.38 | 0.92% | 400 |
| Sep 16, 2025 | 28.12 | 28.12 | 28.12 | 28.12 | 28.12 | 0.07% | - |
| Sep 15, 2025 | 28.10 | 28.10 | 28.10 | 28.10 | 28.10 | 1.74% | - |
| Sep 12, 2025 | 27.62 | 27.62 | 27.62 | 27.62 | 27.62 | 0.36% | - |
| Sep 11, 2025 | 27.52 | 27.52 | 27.52 | 27.52 | 27.52 | -0.79% | - |
| Sep 10, 2025 | 27.74 | 27.74 | 27.74 | 27.74 | 27.74 | - | - |
| Sep 9, 2025 | 27.54 | 27.74 | 27.54 | 27.74 | 27.74 | 0.22% | 710 |
| Sep 8, 2025 | 27.68 | 27.68 | 27.68 | 27.68 | 27.68 | -0.14% | - |
| Sep 5, 2025 | 27.72 | 27.72 | 27.72 | 27.72 | 27.72 | 1.46% | - |
| Sep 4, 2025 | 27.32 | 27.32 | 27.32 | 27.32 | 27.32 | 0.74% | - |
| Sep 3, 2025 | 27.06 | 27.12 | 27.00 | 27.12 | 27.12 | -0.15% | 400 |
| Sep 2, 2025 | 27.64 | 27.64 | 27.16 | 27.16 | 27.16 | -3.00% | 600 |
| Sep 1, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | - | - |
| Aug 29, 2025 | 28.00 | 28.02 | 28.00 | 28.00 | 28.00 | -0.21% | 252 |
| Aug 28, 2025 | 27.96 | 28.06 | 27.78 | 28.06 | 28.06 | 1.23% | 900 |
| Aug 27, 2025 | 27.72 | 27.72 | 27.72 | 27.72 | 27.72 | -0.72% | - |
| Aug 26, 2025 | 28.62 | 28.62 | 27.76 | 27.92 | 27.92 | -3.59% | 650 |
| Aug 25, 2025 | 28.86 | 28.96 | 28.86 | 28.96 | 28.96 | 0.21% | 100 |
| Aug 22, 2025 | 29.02 | 29.14 | 28.90 | 28.90 | 28.90 | -0.48% | 3,527 |
| Aug 21, 2025 | 28.94 | 29.04 | 28.94 | 29.04 | 29.04 | 2.47% | 3,505 |
| Aug 20, 2025 | 28.34 | 28.34 | 28.34 | 28.34 | 28.34 | -0.56% | - |
| Aug 19, 2025 | 28.68 | 28.68 | 28.50 | 28.50 | 28.50 | -0.35% | 150 |
| Aug 18, 2025 | 28.52 | 28.60 | 28.52 | 28.60 | 28.60 | -0.14% | 160 |
| Aug 15, 2025 | 28.64 | 28.64 | 28.64 | 28.64 | 28.64 | 1.70% | - |
| Aug 14, 2025 | 28.16 | 28.16 | 28.16 | 28.16 | 28.16 | -0.35% | - |
| Aug 13, 2025 | 28.48 | 28.48 | 28.26 | 28.26 | 28.26 | -0.35% | 2 |
| Aug 12, 2025 | 28.36 | 28.36 | 28.36 | 28.36 | 28.36 | -0.07% | - |
| Aug 11, 2025 | 28.38 | 28.38 | 28.38 | 28.38 | 28.38 | -2.21% | - |
| Aug 8, 2025 | 29.06 | 29.06 | 29.02 | 29.02 | 29.02 | -0.34% | 160 |
| Aug 7, 2025 | 29.12 | 29.12 | 29.12 | 29.12 | 29.12 | 0.21% | - |
| Aug 6, 2025 | 29.06 | 29.06 | 29.06 | 29.06 | 29.06 | 0.21% | - |
| Aug 5, 2025 | 28.46 | 29.00 | 28.46 | 29.00 | 29.00 | 2.33% | 150 |
| Aug 4, 2025 | 28.32 | 28.34 | 28.32 | 28.34 | 28.34 | -0.63% | 5 |
| Aug 1, 2025 | 28.52 | 28.52 | 28.52 | 28.52 | 28.52 | 2.66% | - |
| Jul 31, 2025 | 29.52 | 29.52 | 27.78 | 27.78 | 27.78 | -5.77% | 495 |
| Jul 30, 2025 | 30.32 | 30.32 | 29.48 | 29.48 | 29.48 | -1.60% | 368 |
| Jul 29, 2025 | 30.54 | 30.54 | 29.96 | 29.96 | 29.96 | 0.13% | 1,200 |
| Jul 28, 2025 | 30.58 | 30.58 | 29.92 | 29.92 | 29.92 | -0.13% | 810 |
| Jul 25, 2025 | 29.96 | 29.96 | 29.96 | 29.96 | 29.96 | -0.40% | - |
| Jul 24, 2025 | 30.08 | 30.08 | 30.08 | 30.08 | 30.08 | -1.38% | - |
| Jul 23, 2025 | 29.72 | 30.50 | 29.72 | 30.50 | 30.50 | 2.90% | 285 |