Scout24 SE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Nov 26, 2025	87.53	88.00	87.05	87.55	87.55	0.06%	27,569
Nov 25, 2025	89.03	89.20	87.15	87.50	87.50	-2.04%	10,517
Nov 24, 2025	88.85	89.80	88.75	89.32	89.32	1.03%	41,558
Nov 21, 2025	87.38	89.40	86.95	88.41	88.41	0.64%	27,441
Nov 20, 2025	87.33	88.05	87.20	87.85	87.85	1.24%	23,833
Nov 19, 2025	86.10	87.20	85.75	86.77	86.77	0.96%	42,775
Nov 18, 2025	85.68	86.65	85.50	85.95	85.95	-1.21%	81,302
Nov 17, 2025	87.93	88.10	86.25	87.00	86.99	-1.37%	17,058
Nov 14, 2025	89.23	89.50	87.60	88.20	88.20	-2.34%	77,244
Nov 13, 2025	89.78	91.10	89.40	90.31	90.31	0.27%	85,860
Nov 12, 2025	91.38	91.65	88.95	90.07	90.07	-2.18%	183,887
Nov 11, 2025	92.90	93.10	91.85	92.07	92.07	-0.86%	99,206
Nov 10, 2025	94.05	94.60	92.45	92.87	92.87	-0.46%	198,055
Nov 7, 2025	97.58	97.65	91.15	93.30	93.30	-5.33%	85,133
Nov 6, 2025	100.70	100.70	98.10	98.55	98.55	-1.03%	37,406
Nov 5, 2025	99.65	100.20	98.95	99.58	99.58	0.07%	287,796
Nov 4, 2025	99.35	99.95	98.00	99.51	99.51	-1.11%	27,329
Nov 3, 2025	100.10	101.30	100.00	100.64	100.64	0.66%	14,577
Oct 31, 2025	101.00	101.10	99.10	99.97	99.97	0.31%	25,641
Oct 30, 2025	102.38	102.80	97.65	99.66	99.66	-0.24%	75,928
Oct 29, 2025	101.08	101.40	98.35	99.90	99.90	-0.89%	65,625
Oct 28, 2025	102.15	102.50	100.80	100.80	100.80	-1.29%	29,506
Oct 27, 2025	102.45	102.60	101.80	102.11	102.11	0.07%	92,358
Oct 24, 2025	102.15	102.40	101.00	102.04	102.04	-0.26%	110,437
Oct 23, 2025	102.38	102.45	101.60	102.30	102.30	-0.04%	27,394
Oct 22, 2025	101.38	103.10	101.40	102.34	102.34	1.58%	17,121
Oct 21, 2025	100.73	101.10	100.50	100.75	100.75	0.25%	209,275
Oct 20, 2025	101.08	102.00	100.50	100.50	100.50	-0.71%	146,769
Oct 17, 2025	101.78	101.90	100.40	101.21	101.21	-0.59%	33,927
Oct 16, 2025	102.55	102.80	100.60	101.82	101.82	-0.98%	372,094
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