SCOR SE (SZCRF)
OTCMKTS · Delayed Price · Currency is USD
30.41
0.00 (0.00%)
Feb 11, 2026, 4:00 PM EST
SCOR SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 31.05 | 31.05 | 30.41 | 30.41 | 30.41 | -10.82% | 200 |
| Sep 22, 2025 | 34.10 | 34.10 | 34.10 | 34.10 | 34.10 | -2.43% | 1,830 |
| Jul 28, 2025 | 34.95 | 34.95 | 34.95 | 34.95 | 34.95 | 6.72% | 100 |
| Jun 12, 2025 | 32.75 | 32.75 | 32.75 | 32.75 | 32.75 | 10.46% | 847 |
| Apr 28, 2025 | 29.65 | 30.13 | 29.65 | 29.65 | 27.62 | 26.52% | 2,650 |
| Apr 7, 2025 | 23.44 | 23.44 | 23.44 | 23.44 | 21.83 | -6.82% | 600 |
| Dec 30, 2024 | 25.15 | 25.15 | 25.15 | 25.15 | 23.43 | 7.50% | 500 |
| Nov 14, 2024 | 23.40 | 23.40 | 23.40 | 23.40 | 21.79 | 7.70% | 1,300 |
| Nov 13, 2024 | 21.72 | 21.72 | 21.72 | 21.72 | 20.24 | -0.35% | 1,300 |
| Oct 29, 2024 | 21.80 | 21.80 | 21.80 | 21.80 | 20.31 | -2.94% | 100 |
| Sep 26, 2024 | 22.46 | 22.46 | 22.46 | 22.46 | 20.92 | 3.98% | 336 |
| Sep 10, 2024 | 21.60 | 21.60 | 21.60 | 21.60 | 20.12 | -0.94% | 100 |
| Jul 17, 2024 | 21.81 | 21.81 | 21.81 | 21.81 | 20.31 | -22.67% | 1,900 |
| Jul 10, 2024 | 28.20 | 28.20 | 28.20 | 28.20 | 26.27 | -0.35% | 100 |
| Jul 8, 2024 | 28.11 | 28.30 | 28.11 | 28.30 | 26.36 | -4.75% | 200 |
| May 23, 2024 | 29.71 | 29.71 | 29.71 | 29.71 | 27.68 | -10.32% | 200 |
| Apr 4, 2024 | 33.40 | 33.40 | 33.13 | 33.13 | 30.86 | -2.01% | 200 |
| Apr 2, 2024 | 33.77 | 33.81 | 33.77 | 33.81 | 31.50 | -0.56% | 200 |
| Mar 18, 2024 | 34.00 | 34.00 | 34.00 | 34.00 | 31.67 | 8.25% | 100 |
| Mar 7, 2024 | 31.41 | 31.41 | 31.41 | 31.41 | 29.26 | 5.16% | 100 |
| Mar 5, 2024 | 29.87 | 29.87 | 29.87 | 29.87 | 27.83 | -1.55% | 100 |
| Oct 6, 2023 | 30.34 | 30.34 | 30.34 | 30.34 | 28.26 | 1.47% | 2,000 |
| Oct 5, 2023 | 29.90 | 29.90 | 29.90 | 29.90 | 27.85 | 5.65% | 469 |
| Jun 27, 2023 | 28.30 | 28.30 | 28.30 | 28.30 | 26.36 | 7.81% | 100 |
| Jun 15, 2023 | 26.25 | 26.25 | 26.25 | 26.25 | 24.45 | -3.49% | 100 |
| May 26, 2023 | 27.20 | 27.20 | 27.20 | 27.20 | 25.34 | 25.64% | 100 |
| Mar 16, 2023 | 21.65 | 21.65 | 21.65 | 21.65 | 20.17 | -16.09% | 100 |
| Mar 2, 2023 | 25.80 | 25.80 | 25.80 | 25.80 | 24.03 | 6.79% | 200 |
| Feb 23, 2023 | 24.16 | 24.16 | 24.16 | 24.16 | 22.51 | 11.85% | 420 |
| Dec 12, 2022 | 21.60 | 21.60 | 21.60 | 21.60 | 20.12 | 16.44% | 100 |
| Nov 29, 2022 | 18.55 | 18.55 | 18.55 | 18.55 | 17.28 | - | 9,419 |
| Nov 18, 2022 | 18.55 | 18.55 | 18.55 | 18.55 | 17.28 | -3.64% | 9,419 |
| Nov 14, 2022 | 19.25 | 19.25 | 19.25 | 19.25 | 17.93 | 24.43% | 7,000 |
| Nov 4, 2022 | 15.47 | 15.47 | 15.47 | 15.47 | 14.41 | 12.10% | 808 |
| Oct 21, 2022 | 13.80 | 13.80 | 13.80 | 13.80 | 12.86 | - | 500 |
| Oct 14, 2022 | 13.80 | 13.80 | 13.80 | 13.80 | 12.86 | -2.13% | 500 |
| Oct 3, 2022 | 14.10 | 14.10 | 14.10 | 14.10 | 13.13 | -0.35% | 420 |
| Sep 28, 2022 | 14.15 | 14.15 | 14.15 | 14.15 | 13.18 | -22.25% | 100 |
| Sep 8, 2022 | 18.20 | 18.20 | 18.20 | 18.20 | 16.95 | 13.04% | 250 |
| Aug 22, 2022 | 16.10 | 16.10 | 16.10 | 16.10 | 15.00 | -1.53% | 1,600 |
| Aug 19, 2022 | 16.35 | 16.35 | 16.35 | 16.35 | 15.23 | -4.50% | 3,731 |
| Aug 11, 2022 | 17.12 | 17.12 | 17.12 | 17.12 | 15.95 | - | 280 |
| Aug 8, 2022 | 17.12 | 17.12 | 17.12 | 17.12 | 15.95 | - | 280 |
| Jul 28, 2022 | 19.65 | 19.65 | 17.12 | 17.12 | 15.95 | -17.69% | 200 |
| Jul 26, 2022 | 20.80 | 20.80 | 20.80 | 20.80 | 19.38 | -0.24% | 280 |
| Jul 22, 2022 | 20.85 | 20.85 | 20.85 | 20.85 | 19.42 | 2.97% | 200 |
| Jul 12, 2022 | 20.25 | 20.25 | 20.25 | 20.25 | 18.86 | -27.43% | 2,321 |
| May 20, 2022 | 27.90 | 27.90 | 27.90 | 27.90 | 25.99 | -3.57% | 199 |
| Apr 28, 2022 | 28.93 | 28.93 | 28.93 | 28.93 | 26.95 | -14.52% | 300 |