SCOR SE (SWX:SCR)
Switzerland · Delayed Price · Currency is CHF 31.12
-0.92 (-2.87%)
Aug 24, 2026, 12:47 PM CET
SWX:SCR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 24, 2026 | 31.12 | 31.12 | 31.12 | 31.12 | - | -2.87% | 502 |
| Aug 21, 2026 | 32.04 | 32.04 | 32.04 | 32.04 | 32.04 | - | - |
| Aug 20, 2026 | 32.04 | 32.04 | 32.04 | 32.04 | 32.04 | - | - |
| Aug 19, 2026 | 32.04 | 32.04 | 32.04 | 32.04 | 32.04 | - | - |
| Aug 18, 2026 | 32.04 | 32.04 | 32.04 | 32.04 | 32.04 | - | - |
| Aug 17, 2026 | 32.04 | 32.04 | 32.04 | 32.04 | 32.04 | - | - |
| Aug 14, 2026 | 32.04 | 32.04 | 32.04 | 32.04 | 32.04 | - | - |
| Aug 13, 2026 | 32.06 | 32.06 | 32.04 | 32.04 | 32.04 | -0.19% | 525 |
| Aug 12, 2026 | 32.10 | 32.10 | 32.10 | 32.10 | 32.10 | - | - |
| Aug 11, 2026 | 32.10 | 32.10 | 32.10 | 32.10 | 32.10 | - | - |
| Aug 10, 2026 | 32.10 | 32.10 | 32.10 | 32.10 | 32.10 | - | - |
| Aug 7, 2026 | 32.10 | 32.10 | 32.10 | 32.10 | 32.10 | - | - |
| Aug 6, 2026 | 32.10 | 32.10 | 32.10 | 32.10 | 32.10 | - | - |
| Aug 5, 2026 | 32.10 | 32.10 | 32.10 | 32.10 | 32.10 | - | - |
| Aug 4, 2026 | 32.10 | 32.10 | 32.10 | 32.10 | 32.10 | - | - |
| Aug 3, 2026 | 32.10 | 32.10 | 32.10 | 32.10 | 32.10 | - | - |
| Jul 31, 2026 | 32.10 | 32.10 | 32.10 | 32.10 | 32.10 | 5.59% | 20 |
| Jul 30, 2026 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | - | - |
| Jul 29, 2026 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | - | - |
| Jul 28, 2026 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | - | - |
| Jul 27, 2026 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | - | - |
| Jul 24, 2026 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | - | - |
| Jul 23, 2026 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | - | - |
| Jul 22, 2026 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | - | - |
| Jul 21, 2026 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | - | - |
| Jul 20, 2026 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | - | - |
| Jul 17, 2026 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | 5.56% | 200 |
| Jul 16, 2026 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | - | - |
| Jul 15, 2026 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | - | - |
| Jul 14, 2026 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | - | - |
| Jul 13, 2026 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | - | - |
| Jul 10, 2026 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | - | - |
| Jul 9, 2026 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | - | - |
| Jul 8, 2026 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | - | - |
| Jul 7, 2026 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | - | - |
| Jul 6, 2026 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | -0.07% | 125 |
| Jul 3, 2026 | 28.82 | 28.82 | 28.82 | 28.82 | 28.82 | -0.76% | - |
| Jul 2, 2026 | 29.04 | 29.04 | 29.04 | 29.04 | 29.04 | - | - |
| Jul 1, 2026 | 29.04 | 29.04 | 29.04 | 29.04 | 29.04 | -0.68% | 2 |
| Jun 30, 2026 | 29.24 | 29.24 | 29.24 | 29.24 | 29.24 | - | - |
| Jun 29, 2026 | 29.22 | 29.24 | 29.22 | 29.24 | 29.24 | 1.11% | 300 |
| Jun 26, 2026 | 28.92 | 28.92 | 28.92 | 28.92 | 28.92 | - | - |
| Jun 25, 2026 | 28.92 | 28.92 | 28.92 | 28.92 | 28.92 | - | - |
| Jun 24, 2026 | 28.92 | 28.92 | 28.92 | 28.92 | 28.92 | 1.62% | - |
| Jun 23, 2026 | 28.46 | 28.46 | 28.46 | 28.46 | 28.46 | -0.07% | 1 |
| Jun 22, 2026 | 28.48 | 28.48 | 28.48 | 28.48 | 28.48 | - | - |
| Jun 19, 2026 | 28.48 | 28.48 | 28.48 | 28.48 | 28.48 | - | - |
| Jun 18, 2026 | 28.46 | 28.48 | 28.46 | 28.48 | 28.48 | 1.14% | 700 |
| Jun 17, 2026 | 28.16 | 28.16 | 28.16 | 28.16 | 28.16 | - | - |
| Jun 16, 2026 | 28.16 | 28.16 | 28.16 | 28.16 | 28.16 | - | - |