SCOR SE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 5, 2025	26.80	26.80	26.42	26.46	26.46	-1.05%	132
Dec 4, 2025	26.86	26.86	26.74	26.74	26.74	0.30%	780
Dec 3, 2025	27.26	27.26	26.66	26.66	26.66	-2.06%	250
Dec 2, 2025	27.48	27.48	27.22	27.22	27.22	-0.73%	150
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%	-