SCOR SE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 11, 2026	28.23	28.56	27.68	28.30	28.30	0.57%	749
Feb 10, 2026	28.54	28.66	28.06	28.14	28.14	-2.16%	2,429
Feb 9, 2026	29.13	29.18	28.76	28.76	28.76	-1.24%	20
Feb 6, 2026	28.90	29.14	28.81	29.12	29.12	1.11%	2,806
Feb 5, 2026	29.01	29.06	28.80	28.80	28.80	-0.89%	155
Feb 4, 2026	28.29	29.12	28.34	29.06	29.06	3.42%	13,433
Feb 3, 2026	28.02	28.16	28.02	28.10	28.10	0.35%	161,356
Feb 2, 2026	27.28	28.10	27.52	28.00	28.00	1.82%	2,568
Jan 30, 2026	27.20	27.50	27.20	27.50	27.50	1.10%	5,410
Jan 29, 2026	27.15	27.20	27.18	27.20	27.20	1.12%	596
Jan 28, 2026	27.01	27.08	26.70	26.90	26.90	-0.37%	1,572
Jan 27, 2026	26.92	27.38	26.96	27.00	27.00	0.07%	223
Jan 26, 2026	26.82	27.02	26.86	26.98	26.98	0.48%	15,944
Jan 23, 2026	26.86	27.08	26.80	26.85	26.85	-0.19%	41,774
Jan 22, 2026	27.09	27.48	26.90	26.90	26.90	-0.88%	45,135
Jan 21, 2026	27.60	27.50	27.14	27.14	27.14	-2.44%	799
Jan 20, 2026	28.21	28.22	27.72	27.82	27.82	-1.07%	205,392
Jan 19, 2026	27.81	28.16	27.60	28.12	28.12	0.43%	83
Jan 16, 2026	27.93	28.04	27.92	28.00	28.00	-0.14%	21,795
Jan 15, 2026	28.25	28.42	28.02	28.04	28.04	-0.85%	415
Jan 14, 2026	27.70	28.28	27.86	28.28	28.28	1.00%	58
Jan 13, 2026	28.61	28.56	28.00	28.00	28.00	-1.89%	338,711
Jan 12, 2026	28.50	28.88	28.16	28.54	28.54	0.99%	2,574
Jan 9, 2026	28.25	28.44	28.12	28.26	28.26	0.08%	65,753
Jan 8, 2026	27.72	28.34	27.66	28.24	28.24	1.93%	2,620
Jan 7, 2026	27.91	28.12	27.56	27.70	27.70	-0.85%	1,631
Jan 6, 2026	28.50	28.56	27.92	27.94	27.94	-1.83%	257,180
Jan 5, 2026	28.40	28.46	27.80	28.46	28.46	-0.91%	152,350
Jan 2, 2026	28.58	28.76	28.20	28.72	28.72	0.14%	543,413
Dec 31, 2025	28.77	28.92	28.66	28.68	28.68	-0.83%	91,634
Dec 30, 2025	28.58	28.92	28.56	28.92	28.92	1.26%	3,856
Dec 29, 2025	28.29	28.56	28.32	28.56	28.56	0.42%	620
Dec 24, 2025	28.33	28.44	28.30	28.44	28.44	-	4,119
Dec 23, 2025	28.02	28.48	28.34	28.44	28.44	0.29%	12,376
Dec 22, 2025	28.12	28.38	28.00	28.36	28.36	0.28%	3,864
Dec 19, 2025	27.83	28.38	27.92	28.28	28.28	1.14%	8,638
Dec 18, 2025	27.81	27.96	27.74	27.96	27.96	0.58%	99,122
Dec 17, 2025	27.62	27.86	27.75	27.80	27.80	0.36%	514,150
Dec 16, 2025	27.38	27.70	27.36	27.70	27.70	1.17%	12,708
Dec 15, 2025	27.01	27.40	27.22	27.38	27.38	0.15%	1,315
Dec 12, 2025	27.28	27.46	27.28	27.34	27.34	0.59%	467,571
Dec 11, 2025	26.56	27.18	26.80	27.18	27.18	1.27%	1,349,921
Dec 10, 2025	26.65	26.86	26.48	26.84	26.84	0.75%	287,269
Dec 9, 2025	26.52	26.78	26.58	26.64	26.64	0.30%	323
Dec 8, 2025	26.37	26.66	26.38	26.56	26.56	0.61%	523,169
Dec 5, 2025	26.61	26.68	26.20	26.40	26.40	-1.49%	366,600
Dec 4, 2025	26.82	26.80	26.74	26.80	26.80	0.52%	640,347
Dec 3, 2025	27.01	26.84	26.64	26.66	26.66	-1.40%	1,734
Dec 2, 2025	27.30	27.36	27.04	27.04	27.04	-0.95%	1,138,745
Dec 1, 2025	27.85	27.88	27.28	27.30	27.30	-1.32%	587