Scout24 SE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 11, 2026	74.60	74.65	71.85	72.91	72.91	-2.56%	19,144
Feb 10, 2026	74.95	75.45	74.40	74.82	74.82	0.30%	654,783
Feb 9, 2026	76.10	76.50	74.60	74.60	74.60	0.25%	151,887
Feb 6, 2026	74.15	74.80	73.35	74.42	74.42	-0.84%	209,546
Feb 5, 2026	75.48	76.25	74.30	75.04	75.04	-0.89%	16,197
Feb 4, 2026	79.18	79.20	74.50	75.72	75.72	-7.27%	223,903
Feb 3, 2026	83.28	83.65	79.65	81.65	81.65	-2.81%	73,898
Feb 2, 2026	83.93	84.90	83.20	84.02	84.02	-0.10%	11,322
Jan 30, 2026	82.75	84.70	82.60	84.11	84.11	-0.27%	28,337
Jan 29, 2026	86.30	86.20	82.75	84.33	84.33	-1.27%	37,786
Jan 28, 2026	84.80	86.10	84.75	85.42	85.42	-0.40%	192,223
Jan 27, 2026	85.68	86.40	84.95	85.77	85.77	0.07%	148,715
Jan 26, 2026	85.18	85.95	84.85	85.71	85.70	0.69%	13,417
Jan 23, 2026	85.63	86.15	84.70	85.12	85.12	-0.27%	16,019
Jan 22, 2026	84.55	85.80	84.00	85.35	85.35	2.00%	16,904
Jan 21, 2026	83.03	83.95	82.40	83.68	83.68	0.19%	61,292
Jan 20, 2026	83.18	83.95	82.70	83.52	83.52	-0.90%	29,395
Jan 19, 2026	85.08	85.30	84.00	84.28	84.28	-2.08%	19,254
Jan 16, 2026	85.43	86.35	85.00	86.07	86.07	0.48%	701,742
Jan 15, 2026	86.55	86.65	84.70	85.65	85.65	-0.70%	33,694
Jan 14, 2026	86.85	87.55	85.50	86.25	86.25	-0.31%	203,890
Jan 13, 2026	86.65	86.85	86.10	86.52	86.52	0.48%	21,291
Jan 12, 2026	85.63	86.60	85.55	86.11	86.11	0.47%	18,086
Jan 9, 2026	85.53	86.00	84.90	85.71	85.71	2.31%	65,151
Jan 8, 2026	83.08	84.25	82.75	83.78	83.77	1.24%	163,314
Jan 7, 2026	86.30	86.50	80.60	82.75	82.74	-3.93%	56,952
Jan 6, 2026	89.18	89.40	85.75	86.13	86.13	0.05%	48,256
Jan 5, 2026	84.60	86.58	84.40	86.09	86.09	1.22%	39,880
Jan 2, 2026	85.93	86.40	84.15	85.05	85.05	-0.81%	14,025
Dec 30, 2025	85.88	85.98	85.30	85.75	85.75	0.08%	7,212
Dec 29, 2025	85.93	86.15	85.15	85.68	85.68	-0.04%	11,880
Dec 23, 2025	86.05	86.25	85.60	85.72	85.72	-0.73%	9,594
Dec 22, 2025	86.20	86.38	85.55	86.35	86.35	0.79%	11,353
Dec 19, 2025	86.10	86.35	85.40	85.68	85.68	-0.06%	9,919
Dec 18, 2025	86.10	86.60	85.25	85.73	85.73	-0.16%	31,576
Dec 17, 2025	86.20	86.55	85.10	85.86	85.86	-0.18%	14,541
Dec 16, 2025	87.03	87.20	85.70	86.01	86.01	-0.77%	15,918
Dec 15, 2025	86.40	87.07	85.40	86.68	86.68	0.49%	250,144
Dec 12, 2025	86.65	86.75	85.65	86.26	86.26	-0.27%	143,304
Dec 11, 2025	86.80	86.95	85.90	86.49	86.49	0.05%	6,954
Dec 10, 2025	87.18	87.15	86.30	86.45	86.45	-0.89%	10,601
Dec 9, 2025	86.20	87.50	86.10	87.22	87.22	-0.23%	22,698
Dec 8, 2025	87.38	88.25	86.50	87.42	87.42	-0.06%	10,380
Dec 5, 2025	86.70	88.05	86.60	87.47	87.47	0.80%	17,360
Dec 4, 2025	88.50	88.60	85.93	86.78	86.78	-0.84%	17,894
Dec 3, 2025	86.15	88.70	86.00	87.52	87.52	0.83%	177,737
Dec 2, 2025	86.95	87.05	86.35	86.79	86.79	-0.46%	20,321
Dec 1, 2025	87.73	87.80	86.50	87.20	87.20	-0.56%	25,396
Nov 28, 2025	87.58	88.25	87.10	87.69	87.69	0.21%	40,110
Nov 27, 2025	87.13	87.85	87.05	87.50	87.50	-0.06%	61,264