SCOR SE (SWX:SCR)
Switzerland · Delayed Price · Currency is CHF 31.12
-0.92 (-2.87%)
Aug 26, 2026, 7:58 AM CET
SWX:SCR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2026 | 31.34 | 31.34 | 31.34 | 31.34 | 31.34 | - | - |
| Sep 9, 2026 | 31.34 | 31.34 | 31.34 | 31.34 | 31.34 | - | - |
| Sep 8, 2026 | 31.34 | 31.34 | 31.34 | 31.34 | 31.34 | - | - |
| Sep 7, 2026 | 31.34 | 31.34 | 31.34 | 31.34 | 31.34 | - | - |
| Sep 4, 2026 | 31.34 | 31.34 | 31.34 | 31.34 | 31.34 | - | - |
| Sep 3, 2026 | 31.34 | 31.34 | 31.34 | 31.34 | 31.34 | - | - |
| Sep 2, 2026 | 31.34 | 31.34 | 31.34 | 31.34 | 31.34 | - | - |
| Sep 1, 2026 | 31.34 | 31.34 | 31.34 | 31.34 | 31.34 | - | - |
| Aug 31, 2026 | 31.34 | 31.34 | 31.34 | 31.34 | 31.34 | - | - |
| Aug 28, 2026 | 31.34 | 31.34 | 31.34 | 31.34 | 31.34 | - | - |
| Aug 27, 2026 | 31.34 | 31.34 | 31.34 | 31.34 | 31.34 | - | - |
| Aug 26, 2026 | 31.34 | 31.34 | 31.34 | 31.34 | 31.34 | - | - |
| Aug 25, 2026 | 31.34 | 31.34 | 31.34 | 31.34 | 31.34 | 0.71% | - |
| Aug 24, 2026 | 31.12 | 31.12 | 31.12 | 31.12 | 31.12 | -2.87% | 500 |
| 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% | - |