Scout24 SE (VIE:G24)
Austria · Delayed Price · Currency is EUR 71.85
+1.45 (2.06%)
At close: Mar 5, 2026
Scout24 SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 70.50 | 71.85 | 70.25 | 71.85 | 71.85 | 2.06% | - |
| Mar 4, 2026 | 69.55 | 70.40 | 68.80 | 70.40 | 70.40 | 1.66% | 590 |
| Mar 3, 2026 | 69.65 | 69.80 | 69.25 | 69.25 | 69.25 | -1.21% | - |
| Mar 2, 2026 | 70.90 | 71.40 | 70.10 | 70.10 | 70.10 | -2.98% | 708 |
| Feb 27, 2026 | 69.45 | 72.70 | 69.45 | 72.25 | 72.25 | 4.71% | 236 |
| Feb 26, 2026 | 67.55 | 69.10 | 66.45 | 69.00 | 69.00 | -1.22% | 944 |
| Feb 25, 2026 | 70.00 | 70.00 | 69.45 | 69.85 | 69.85 | 0.14% | 1 |
| Feb 24, 2026 | 69.40 | 69.75 | 68.95 | 69.75 | 69.75 | -0.07% | - |
| Feb 23, 2026 | 70.95 | 71.20 | 69.80 | 69.80 | 69.80 | -1.41% | - |
| Feb 20, 2026 | 70.30 | 71.10 | 70.30 | 70.80 | 70.80 | 1.51% | - |
| Feb 19, 2026 | 69.55 | 69.75 | 69.30 | 69.75 | 69.75 | 2.35% | - |
| Feb 18, 2026 | 68.10 | 68.20 | 67.40 | 68.15 | 68.15 | -0.80% | - |
| Feb 17, 2026 | 68.25 | 68.70 | 68.15 | 68.70 | 68.70 | 0.88% | - |
| Feb 16, 2026 | 69.60 | 69.60 | 68.10 | 68.10 | 68.10 | -0.15% | 236 |
| Feb 13, 2026 | 68.65 | 68.65 | 68.10 | 68.20 | 68.20 | 0.07% | - |
| Feb 12, 2026 | 72.55 | 72.55 | 68.15 | 68.15 | 68.15 | -5.35% | - |
| Feb 11, 2026 | 73.95 | 73.95 | 72.00 | 72.00 | 72.00 | -4.13% | - |
| Feb 10, 2026 | 75.05 | 75.25 | 74.60 | 75.10 | 75.10 | 0.33% | - |
| Feb 9, 2026 | 75.85 | 75.85 | 74.85 | 74.85 | 74.85 | 0.67% | - |
| Feb 6, 2026 | 74.05 | 74.65 | 74.05 | 74.35 | 74.35 | -0.60% | - |
| Feb 5, 2026 | 75.60 | 75.65 | 74.25 | 74.80 | 74.80 | -1.51% | 924 |
| Feb 4, 2026 | 78.55 | 78.55 | 74.50 | 75.95 | 75.95 | -5.30% | 1,584 |
| Feb 3, 2026 | 83.05 | 83.05 | 80.20 | 80.20 | 80.20 | -4.24% | - |
| Feb 2, 2026 | 85.05 | 85.05 | 83.75 | 83.75 | 83.75 | -0.48% | - |
| Jan 30, 2026 | 83.50 | 84.80 | 83.50 | 84.15 | 84.15 | -0.59% | - |
| Jan 29, 2026 | 85.70 | 85.70 | 84.30 | 84.65 | 84.65 | -1.17% | - |
| Jan 28, 2026 | 85.25 | 85.95 | 84.90 | 85.65 | 85.65 | 0.12% | 688 |
| Jan 27, 2026 | 85.70 | 86.20 | 85.55 | 85.55 | 85.55 | 0.12% | - |
| Jan 26, 2026 | 85.70 | 85.75 | 85.45 | 85.45 | 85.45 | - | - |
| Jan 23, 2026 | 85.60 | 85.60 | 84.90 | 85.45 | 85.45 | 0.77% | - |
| Jan 22, 2026 | 85.15 | 85.50 | 84.35 | 84.80 | 84.80 | 1.25% | 184 |
| Jan 21, 2026 | 82.70 | 83.75 | 82.50 | 83.75 | 83.75 | - | - |
| Jan 20, 2026 | 83.40 | 83.75 | 82.75 | 83.75 | 83.75 | -0.53% | - |
| Jan 19, 2026 | 85.20 | 85.20 | 84.20 | 84.20 | 84.20 | -2.21% | - |
| Jan 16, 2026 | 85.10 | 86.35 | 85.10 | 86.10 | 86.10 | -0.35% | - |
| Jan 15, 2026 | 86.35 | 86.40 | 84.90 | 86.40 | 86.40 | 0.52% | 118 |
| Jan 14, 2026 | 87.10 | 87.10 | 85.95 | 85.95 | 85.95 | -0.75% | - |
| Jan 13, 2026 | 86.65 | 86.70 | 86.25 | 86.60 | 86.60 | - | 228 |
| Jan 12, 2026 | 86.10 | 86.60 | 85.80 | 86.60 | 86.60 | 0.87% | 51 |
| Jan 9, 2026 | 85.25 | 85.85 | 85.00 | 85.85 | 85.85 | 2.02% | - |
| Jan 8, 2026 | 83.90 | 84.15 | 83.10 | 84.15 | 84.15 | 1.63% | - |
| Jan 7, 2026 | 85.55 | 85.60 | 80.90 | 82.80 | 82.80 | -3.89% | 2,326 |
| Jan 6, 2026 | 87.30 | 87.30 | 85.90 | 86.15 | 86.15 | -0.35% | - |
| Jan 5, 2026 | 84.90 | 86.45 | 84.70 | 86.45 | 86.45 | 2.31% | - |
| Jan 2, 2026 | 85.90 | 85.90 | 84.50 | 84.50 | 84.50 | -1.52% | - |
| Dec 30, 2025 | 85.80 | 85.80 | 85.50 | 85.80 | 85.80 | 0.41% | - |
| Dec 29, 2025 | 85.75 | 86.00 | 85.30 | 85.45 | 85.45 | -0.41% | - |
| Dec 23, 2025 | 85.85 | 86.20 | 85.75 | 85.80 | 85.80 | -0.52% | - |
| Dec 22, 2025 | 85.90 | 86.25 | 85.60 | 86.25 | 86.25 | 0.52% | - |
| Dec 19, 2025 | 86.15 | 86.15 | 85.65 | 85.80 | 85.80 | -0.75% | - |