SCOR SE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	40
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%	250
Oct 16, 2025	30.72	30.72	30.72	30.72	30.72	-3.03%	250
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%	200
Oct 10, 2025	31.14	31.14	31.14	31.14	31.14	-1.02%	200
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%	745
Sep 25, 2025	28.84	28.84	28.84	28.84	28.84	0.91%	2,775
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%	85
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%	400
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%	710
Sep 15, 2025	28.10	28.10	28.10	28.10	28.10	1.74%	710
Sep 12, 2025	27.62	27.62	27.62	27.62	27.62	0.36%	710
Sep 11, 2025	27.52	27.52	27.52	27.52	27.52	-0.79%	710
Sep 10, 2025	27.74	27.74	27.74	27.74	27.74	-	710
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%	400
Sep 5, 2025	27.72	27.72	27.72	27.72	27.72	1.46%	400
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	-	568
Aug 29, 2025	28.00	28.02	28.00	28.00	28.00	-0.21%	364
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%	650
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%	150
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%	2
Aug 14, 2025	28.16	28.16	28.16	28.16	28.16	-0.35%	2