Scout24 SE (LON:0RB8)
London · Delayed Price · Currency is GBP · Price in EUR 77.61
+0.99 (1.29%)
At close: Sep 3, 2026
LON:0RB8 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 78.15 | 87.75 | 76.10 | 87.75 | 87.75 | 13.06% | 791,130 |
| Sep 3, 2026 | 75.83 | 78.50 | 75.35 | 77.61 | 77.61 | 1.29% | 488,519 |
| Sep 2, 2026 | 78.40 | 77.75 | 75.85 | 76.62 | 76.62 | -3.98% | 35,372 |
| Sep 1, 2026 | 79.33 | 80.05 | 77.70 | 79.80 | 79.80 | -0.76% | 1,940,332 |
| Aug 31, 2026 | 80.20 | 81.55 | 79.40 | 80.42 | 80.41 | -0.29% | 88,085 |
| Aug 28, 2026 | 83.18 | 81.20 | 80.20 | 80.65 | 80.65 | -1.04% | 54,823 |
| Aug 27, 2026 | 79.03 | 81.75 | 79.20 | 81.50 | 81.50 | 1.45% | 330,926 |
| Aug 26, 2026 | 80.75 | 80.98 | 79.10 | 80.34 | 80.34 | -0.38% | 244,188 |
| Aug 25, 2026 | 75.88 | 81.55 | 77.50 | 80.64 | 80.64 | 5.34% | 92,048 |
| Aug 24, 2026 | 75.53 | 77.45 | 75.73 | 76.56 | 76.56 | 0.56% | 9,756 |
| Aug 21, 2026 | 73.73 | 77.45 | 75.30 | 76.14 | 76.13 | -0.49% | 40,292 |
| Aug 20, 2026 | 78.25 | 77.45 | 75.95 | 76.51 | 76.51 | 1.49% | 224,978 |
| Aug 19, 2026 | 76.50 | 77.80 | 74.45 | 75.38 | 75.38 | -1.07% | 822,199 |
| Aug 18, 2026 | 75.88 | 77.35 | 75.60 | 76.20 | 76.20 | -1.32% | 85,241 |
| Aug 17, 2026 | 77.53 | 78.10 | 75.75 | 77.22 | 77.22 | -1.58% | 35,787 |
| Aug 14, 2026 | 77.13 | 79.90 | 77.20 | 78.46 | 78.46 | 2.30% | 58,858 |
| Aug 13, 2026 | 78.10 | 77.45 | 75.95 | 76.70 | 76.70 | 0.39% | 54,132 |
| Aug 12, 2026 | 74.40 | 78.18 | 75.55 | 76.40 | 76.40 | 0.71% | 544,153 |
| Aug 11, 2026 | 75.03 | 77.00 | 74.50 | 75.86 | 75.86 | 0.86% | 28,426 |
| Aug 10, 2026 | 74.60 | 76.05 | 73.45 | 75.22 | 75.22 | 0.78% | 30,784 |
| Aug 7, 2026 | 71.78 | 75.95 | 73.30 | 74.63 | 74.63 | 3.33% | 57,425 |
| Aug 6, 2026 | 76.40 | 73.45 | 69.30 | 72.23 | 72.23 | -5.02% | 160,260 |
| Aug 5, 2026 | 72.75 | 77.05 | 75.05 | 76.04 | 76.04 | -0.27% | 647,224 |
| Aug 4, 2026 | 73.58 | 76.25 | 74.30 | 76.25 | 76.25 | 0.71% | 290,714 |
| Aug 3, 2026 | 73.48 | 76.80 | 73.65 | 75.71 | 75.71 | 1.83% | 55,718 |
| Jul 31, 2026 | 76.30 | 76.95 | 74.10 | 74.35 | 74.35 | -4.34% | 19,157 |
| Jul 30, 2026 | 79.03 | 79.20 | 76.90 | 77.72 | 77.72 | -0.93% | 158,500 |
| Jul 29, 2026 | 73.78 | 79.00 | 74.65 | 78.45 | 78.45 | 7.19% | 286,415 |
| Jul 28, 2026 | 71.88 | 75.20 | 71.95 | 73.19 | 73.19 | 4.23% | 359,257 |
| Jul 27, 2026 | 68.75 | 72.25 | 69.10 | 70.23 | 70.23 | 2.59% | 9,255 |
| Jul 24, 2026 | 65.73 | 68.78 | 66.85 | 68.45 | 68.45 | 1.22% | 33,605 |
| Jul 23, 2026 | 69.48 | 68.90 | 66.35 | 67.63 | 67.62 | -2.70% | 159,336 |
| Jul 22, 2026 | 69.08 | 70.65 | 68.90 | 69.50 | 69.50 | -0.79% | 226,077 |
| Jul 21, 2026 | 70.60 | 71.90 | 70.00 | 70.05 | 70.05 | -2.78% | 26,792 |
| Jul 20, 2026 | 68.00 | 73.50 | 71.20 | 72.05 | 72.05 | -0.23% | 141,756 |
| Jul 17, 2026 | 71.23 | 74.00 | 72.05 | 72.22 | 72.22 | -3.00% | 38,248 |
| Jul 16, 2026 | 73.73 | 74.60 | 73.40 | 74.45 | 74.45 | 0.88% | 536,521 |
| Jul 15, 2026 | 71.53 | 74.70 | 71.45 | 73.80 | 73.80 | 3.00% | 16,004 |
| Jul 14, 2026 | 74.35 | 73.95 | 71.10 | 71.65 | 71.65 | -1.98% | 711,476 |
| Jul 13, 2026 | 74.10 | 74.90 | 73.00 | 73.10 | 73.10 | 0.17% | 88,381 |
| Jul 10, 2026 | 72.45 | 73.50 | 72.05 | 72.98 | 72.98 | 0.71% | 23,501 |
| Jul 9, 2026 | 73.68 | 73.20 | 71.80 | 72.47 | 72.47 | -0.74% | 105,268 |
| Jul 8, 2026 | 72.00 | 75.25 | 72.25 | 73.01 | 73.01 | -2.59% | 166,320 |
| Jul 7, 2026 | 71.68 | 75.20 | 73.35 | 74.95 | 74.95 | 1.07% | 319,577 |
| Jul 6, 2026 | 69.33 | 75.20 | 73.40 | 74.16 | 74.15 | 1.23% | 10,998 |
| Jul 3, 2026 | 73.03 | 74.15 | 72.95 | 73.25 | 73.25 | -1.83% | 10,272 |
| Jul 2, 2026 | 74.20 | 75.06 | 74.15 | 74.62 | 74.62 | 2.61% | 132,605 |
| Jul 1, 2026 | 73.28 | 75.00 | 71.45 | 72.72 | 72.72 | 0.05% | 45,068 |
| Jun 30, 2026 | 74.65 | 73.55 | 72.35 | 72.69 | 72.68 | -0.36% | 123,138 |
| Jun 29, 2026 | 74.40 | 73.55 | 72.35 | 72.95 | 72.95 | 2.90% | 22,779 |