SCOR SE (SWX:SCR)
Switzerland · Delayed Price · Currency is CHF 25.90
+0.90 (3.60%)
Jan 22, 2026, 7:50 AM CET
SWX:SCR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 27.32 | 27.32 | 27.32 | 27.32 | 27.32 | - | - |
| Apr 1, 2026 | 27.32 | 27.32 | 27.32 | 27.32 | 27.32 | - | - |
| Mar 31, 2026 | 27.32 | 27.32 | 27.32 | 27.32 | 27.32 | - | - |
| Mar 30, 2026 | 27.32 | 27.32 | 27.32 | 27.32 | 27.32 | - | - |
| Mar 27, 2026 | 27.32 | 27.32 | 27.32 | 27.32 | 27.32 | - | - |
| Mar 26, 2026 | 27.32 | 27.32 | 27.32 | 27.32 | 27.32 | - | - |
| Mar 25, 2026 | 27.32 | 27.32 | 27.32 | 27.32 | 27.32 | - | - |
| Mar 24, 2026 | 27.32 | 27.32 | 27.32 | 27.32 | 27.32 | - | - |
| Mar 23, 2026 | 27.32 | 27.32 | 27.32 | 27.32 | 27.32 | - | - |
| Mar 20, 2026 | 27.32 | 27.32 | 27.32 | 27.32 | 27.32 | - | - |
| Mar 19, 2026 | 27.32 | 27.32 | 27.32 | 27.32 | 27.32 | - | - |
| Mar 18, 2026 | 27.32 | 27.32 | 27.32 | 27.32 | 27.32 | - | - |
| Mar 17, 2026 | 27.32 | 27.32 | 27.32 | 27.32 | 27.32 | - | - |
| Mar 16, 2026 | 27.32 | 27.32 | 27.32 | 27.32 | 27.32 | 0.22% | - |
| Mar 13, 2026 | 27.26 | 27.26 | 27.26 | 27.26 | 27.26 | - | - |
| Mar 12, 2026 | 27.26 | 27.26 | 27.26 | 27.26 | 27.26 | - | - |
| Mar 11, 2026 | 27.26 | 27.26 | 27.26 | 27.26 | 27.26 | - | - |
| Mar 10, 2026 | 27.26 | 27.26 | 27.26 | 27.26 | 27.26 | 2.02% | - |
| Mar 9, 2026 | 26.72 | 26.72 | 26.72 | 26.72 | 26.72 | - | - |
| Mar 6, 2026 | 26.72 | 26.72 | 26.72 | 26.72 | 26.72 | - | - |
| Mar 5, 2026 | 26.72 | 26.72 | 26.72 | 26.72 | 26.72 | - | - |
| Mar 4, 2026 | 26.72 | 26.72 | 26.72 | 26.72 | 26.72 | - | - |
| Mar 3, 2026 | 26.72 | 26.72 | 26.72 | 26.72 | 26.72 | - | - |
| Mar 2, 2026 | 26.72 | 26.72 | 26.72 | 26.72 | 26.72 | - | - |
| Feb 27, 2026 | 26.72 | 26.72 | 26.72 | 26.72 | 26.72 | - | - |
| Feb 26, 2026 | 26.72 | 26.72 | 26.72 | 26.72 | 26.72 | - | - |
| Feb 25, 2026 | 26.72 | 26.72 | 26.72 | 26.72 | 26.72 | - | - |
| Feb 24, 2026 | 26.74 | 26.74 | 26.72 | 26.72 | 26.72 | -0.52% | 500 |
| Feb 23, 2026 | 26.86 | 26.86 | 26.86 | 26.86 | 26.86 | - | - |
| Feb 20, 2026 | 26.86 | 26.86 | 26.86 | 26.86 | 26.86 | - | - |
| Feb 19, 2026 | 26.86 | 26.86 | 26.86 | 26.86 | 26.86 | - | - |
| Feb 18, 2026 | 26.86 | 26.86 | 26.86 | 26.86 | 26.86 | - | - |
| Feb 17, 2026 | 26.86 | 26.86 | 26.86 | 26.86 | 26.86 | 1.97% | 40 |
| Feb 16, 2026 | 26.34 | 26.34 | 26.34 | 26.34 | 26.34 | - | - |
| Feb 13, 2026 | 26.34 | 26.34 | 26.34 | 26.34 | 26.34 | - | - |
| Feb 12, 2026 | 26.34 | 26.34 | 26.34 | 26.34 | 26.34 | 5.19% | 80 |
| Feb 11, 2026 | 25.04 | 25.04 | 25.04 | 25.04 | 25.04 | - | - |
| Feb 10, 2026 | 25.04 | 25.04 | 25.04 | 25.04 | 25.04 | - | - |
| Feb 9, 2026 | 25.04 | 25.04 | 25.04 | 25.04 | 25.04 | - | - |
| Feb 6, 2026 | 25.04 | 25.04 | 25.04 | 25.04 | 25.04 | - | - |
| Feb 5, 2026 | 25.04 | 25.04 | 25.04 | 25.04 | 25.04 | - | - |
| Feb 4, 2026 | 25.04 | 25.04 | 25.04 | 25.04 | 25.04 | - | - |
| Feb 3, 2026 | 25.04 | 25.04 | 25.04 | 25.04 | 25.04 | - | - |
| Feb 2, 2026 | 25.04 | 25.04 | 25.04 | 25.04 | 25.04 | - | - |
| Jan 30, 2026 | 25.04 | 25.04 | 25.04 | 25.04 | 25.04 | - | - |
| Jan 29, 2026 | 25.04 | 25.04 | 25.04 | 25.04 | 25.04 | - | - |
| Jan 28, 2026 | 25.04 | 25.04 | 25.04 | 25.04 | 25.04 | - | - |
| Jan 27, 2026 | 25.04 | 25.04 | 25.04 | 25.04 | 25.04 | - | - |
| Jan 26, 2026 | 25.04 | 25.04 | 25.04 | 25.04 | 25.04 | - | - |
| Jan 23, 2026 | 25.04 | 25.04 | 25.04 | 25.04 | 25.04 | -3.32% | - |