SCOR SE (SWX:SCR)
Switzerland · Delayed Price · Currency is CHF 32.10
+1.70 (5.59%)
Aug 4, 2026, 7:51 AM CET
SWX:SCR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | - |
| Jun 15, 2026 | 28.16 | 28.16 | 28.16 | 28.16 | 28.16 | - | - |
| Jun 12, 2026 | 28.16 | 28.16 | 28.16 | 28.16 | 28.16 | - | - |
| Jun 11, 2026 | 28.16 | 28.16 | 28.16 | 28.16 | 28.16 | - | - |
| Jun 10, 2026 | 28.16 | 28.16 | 28.16 | 28.16 | 28.16 | -1.40% | 2 |
| Jun 9, 2026 | 28.56 | 28.56 | 28.56 | 28.56 | 28.56 | - | - |
| Jun 8, 2026 | 28.56 | 28.56 | 28.56 | 28.56 | 28.56 | - | - |
| Jun 5, 2026 | 28.56 | 28.56 | 28.56 | 28.56 | 28.56 | - | - |
| Jun 4, 2026 | 28.56 | 28.56 | 28.56 | 28.56 | 28.56 | - | - |
| Jun 3, 2026 | 28.56 | 28.56 | 28.56 | 28.56 | 28.56 | - | - |
| Jun 2, 2026 | 28.56 | 28.56 | 28.56 | 28.56 | 28.56 | - | - |
| Jun 1, 2026 | 28.56 | 28.56 | 28.56 | 28.56 | 28.56 | - | - |
| May 29, 2026 | 28.56 | 28.56 | 28.56 | 28.56 | 28.56 | - | - |
| May 28, 2026 | 28.56 | 28.56 | 28.56 | 28.56 | 28.56 | - | - |
| May 27, 2026 | 28.90 | 28.90 | 28.56 | 28.56 | 28.56 | -1.18% | 203 |
| May 26, 2026 | 28.90 | 28.90 | 28.90 | 28.90 | 28.90 | - | - |
| May 22, 2026 | 28.90 | 28.90 | 28.90 | 28.90 | 28.90 | - | - |