Scout24 SE (LON:0RB8)
London · Delayed Price · Currency is GBP · Price in EUR 103.09
+0.19 (0.19%)
At close: Oct 14, 2025
Scout24 SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2025 | 103.05 | 103.30 | 101.70 | 102.83 | 102.83 | -0.26% | 208,454 |
| Oct 14, 2025 | 102.65 | 103.70 | 102.60 | 103.09 | 103.09 | 0.19% | 10,634 |
| Oct 13, 2025 | 103.15 | 103.50 | 102.30 | 102.90 | 102.90 | -0.64% | 14,297 |
| Oct 10, 2025 | 103.85 | 104.30 | 102.30 | 103.56 | 103.56 | -0.42% | 203,276 |
| Oct 9, 2025 | 104.10 | 104.70 | 103.40 | 104.00 | 104.00 | -0.74% | 31,024 |
| Oct 8, 2025 | 104.60 | 105.20 | 104.20 | 104.78 | 104.78 | 0.46% | 34,138 |
| Oct 7, 2025 | 104.90 | 106.00 | 104.10 | 104.30 | 104.30 | 0.10% | 391,379 |
| Oct 6, 2025 | 104.50 | 105.50 | 103.30 | 104.20 | 104.20 | -0.19% | 113,529 |
| Oct 3, 2025 | 104.30 | 105.20 | 103.70 | 104.40 | 104.40 | 0.25% | 19,246 |
| Oct 2, 2025 | 105.30 | 105.80 | 103.00 | 104.14 | 104.14 | -1.33% | 85,260 |
| Oct 1, 2025 | 105.80 | 106.20 | 105.05 | 105.55 | 105.55 | -0.99% | 27,876 |
| Sep 30, 2025 | 104.20 | 107.50 | 104.20 | 106.60 | 106.60 | 1.94% | 53,185 |
| Sep 29, 2025 | 103.75 | 105.00 | 103.80 | 104.57 | 104.57 | 1.02% | 21,032 |
| Sep 26, 2025 | 104.10 | 104.20 | 103.00 | 103.52 | 103.52 | -0.27% | 14,030 |
| Sep 25, 2025 | 103.85 | 104.20 | 103.40 | 103.79 | 103.79 | -0.34% | 12,300 |
| Sep 24, 2025 | 104.60 | 105.00 | 103.50 | 104.14 | 104.14 | -0.72% | 13,582 |
| Sep 23, 2025 | 104.90 | 105.30 | 104.40 | 104.90 | 104.90 | 0.48% | 28,486 |
| Sep 22, 2025 | 104.10 | 105.90 | 104.00 | 104.40 | 104.40 | 0.22% | 471,977 |
| Sep 19, 2025 | 108.20 | 108.40 | 102.30 | 104.17 | 104.17 | -4.97% | 249,290 |
| Sep 18, 2025 | 110.25 | 110.60 | 108.70 | 109.62 | 109.62 | -0.49% | 31,816 |
| Sep 17, 2025 | 110.25 | 110.70 | 109.80 | 110.16 | 110.16 | -1.18% | 76,486 |
| Sep 16, 2025 | 111.15 | 112.50 | 109.70 | 111.48 | 111.48 | -0.16% | 24,018 |
| Sep 15, 2025 | 111.25 | 112.40 | 110.90 | 111.65 | 111.65 | 1.08% | 74,032 |
| Sep 12, 2025 | 110.65 | 110.90 | 110.00 | 110.45 | 110.45 | 0.29% | 13,489 |
| Sep 11, 2025 | 110.45 | 110.90 | 109.50 | 110.14 | 110.14 | -1.99% | 11,139 |
| Sep 10, 2025 | 112.40 | 114.00 | 110.60 | 112.38 | 112.38 | 0.55% | 300,944 |
| Sep 9, 2025 | 111.15 | 112.60 | 111.00 | 111.76 | 111.76 | 1.08% | 83,868 |
| Sep 8, 2025 | 110.65 | 111.30 | 110.10 | 110.57 | 110.57 | 0.08% | 5,716 |
| Sep 5, 2025 | 110.45 | 111.20 | 109.70 | 110.48 | 110.48 | 0.87% | 10,287 |
| Sep 4, 2025 | 107.85 | 110.20 | 108.00 | 109.52 | 109.52 | 1.72% | 28,539 |
| Sep 3, 2025 | 108.20 | 108.30 | 106.90 | 107.67 | 107.67 | -1.46% | 14,540 |
| Sep 2, 2025 | 110.95 | 111.10 | 107.90 | 109.26 | 109.26 | -1.48% | 50,803 |
| Sep 1, 2025 | 110.85 | 111.40 | 110.40 | 110.90 | 110.90 | 0.54% | 7,233 |
| Aug 29, 2025 | 111.15 | 111.70 | 109.70 | 110.31 | 110.31 | -0.56% | 37,247 |
| Aug 28, 2025 | 113.20 | 113.40 | 109.90 | 110.93 | 110.93 | -1.69% | 14,348 |
| Aug 27, 2025 | 114.95 | 115.30 | 112.40 | 112.84 | 112.84 | -2.27% | 20,338 |
| Aug 26, 2025 | 114.45 | 116.00 | 114.00 | 115.45 | 115.45 | 0.63% | 18,058 |
| Aug 25, 2025 | 113.80 | 115.00 | 113.80 | 114.73 | 114.73 | 0.16% | 18,783 |
| Aug 22, 2025 | 114.55 | 114.80 | 114.00 | 114.55 | 114.55 | 0.66% | 115,811 |
| Aug 21, 2025 | 113.90 | 115.10 | 113.40 | 113.80 | 113.80 | -0.13% | 4,397 |
| Aug 20, 2025 | 112.80 | 114.20 | 112.40 | 113.95 | 113.95 | 0.48% | 94,831 |
| Aug 19, 2025 | 114.95 | 115.10 | 112.70 | 113.40 | 113.40 | -1.00% | 16,509 |
| Aug 18, 2025 | 113.80 | 114.80 | 113.70 | 114.55 | 114.55 | 1.34% | 6,831 |
| Aug 15, 2025 | 116.20 | 116.30 | 112.70 | 113.03 | 113.03 | -2.65% | 5,120 |
| Aug 14, 2025 | 114.05 | 116.20 | 113.90 | 116.11 | 116.11 | 0.58% | 6,203 |
| Aug 13, 2025 | 116.20 | 117.20 | 113.17 | 115.44 | 115.44 | -0.43% | 14,106 |
| Aug 12, 2025 | 118.15 | 118.30 | 115.50 | 115.93 | 115.93 | -1.64% | 16,294 |
| Aug 11, 2025 | 117.90 | 118.50 | 117.40 | 117.87 | 117.87 | -0.36% | 18,681 |
| Aug 8, 2025 | 116.10 | 119.50 | 115.90 | 118.30 | 118.30 | 3.87% | 8,292 |
| Aug 7, 2025 | 113.10 | 116.30 | 112.30 | 113.89 | 113.89 | -4.00% | 99,128 |