Scout24 SE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 13, 2026	71.73	72.40	71.15	71.95	71.95	0.29%	46,246
Mar 12, 2026	72.55	73.30	71.30	71.74	71.74	-0.76%	15,154
Mar 11, 2026	72.70	73.40	72.15	72.29	72.29	-1.12%	11,386
Mar 10, 2026	74.50	74.85	72.80	73.11	73.11	-2.08%	132,962
Mar 9, 2026	74.70	75.05	73.33	74.66	74.66	1.43%	41,394
Mar 6, 2026	72.70	74.60	72.15	73.61	73.61	2.41%	51,857
Mar 5, 2026	70.60	72.45	69.70	71.88	71.88	2.84%	90,982
Mar 4, 2026	69.63	71.10	68.65	69.89	69.89	1.43%	21,671
Mar 3, 2026	69.78	70.40	68.25	68.91	68.91	-2.05%	232,220
Mar 2, 2026	69.48	71.50	69.95	70.35	70.35	-0.76%	118,841
Feb 27, 2026	69.18	72.30	69.05	70.89	70.89	4.37%	122,584
Feb 26, 2026	68.35	69.60	63.93	67.92	67.92	-1.99%	191,789
Feb 25, 2026	70.15	70.40	69.30	69.30	69.30	-0.15%	135,993
Feb 24, 2026	69.48	70.25	68.90	69.40	69.40	-0.36%	64,803
Feb 23, 2026	70.85	71.60	69.35	69.65	69.65	-1.24%	39,478
Feb 20, 2026	70.10	71.45	70.00	70.53	70.53	1.26%	62,038
Feb 19, 2026	68.45	70.10	68.45	69.65	69.65	1.38%	43,253
Feb 18, 2026	68.05	68.70	67.05	68.70	68.70	0.62%	34,612
Feb 17, 2026	67.78	69.00	67.85	68.28	68.28	-0.49%	27,513
Feb 16, 2026	68.80	69.95	67.70	68.61	68.61	0.21%	14,233
Feb 13, 2026	67.78	68.75	67.75	68.47	68.47	-3.22%	26,458
Feb 12, 2026	72.30	72.65	67.55	70.75	70.75	-2.97%	281,881
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