Scout24 SE (VIE:G24)
Austria · Delayed Price · Currency is EUR 65.60
+0.25 (0.38%)
At close: Apr 2, 2026
VIE:G24 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 64.35 | 65.60 | 64.20 | 65.60 | 65.60 | 0.38% | - |
| Apr 1, 2026 | 67.20 | 67.20 | 63.80 | 65.35 | 65.35 | -1.06% | 1,232 |
| Mar 31, 2026 | 66.25 | 66.30 | 66.05 | 66.05 | 66.05 | 1.38% | - |
| Mar 30, 2026 | 62.95 | 65.15 | 62.95 | 65.15 | 65.15 | 2.68% | - |
| Mar 27, 2026 | 63.90 | 63.90 | 63.10 | 63.45 | 63.45 | 1.04% | - |
| Mar 26, 2026 | 64.10 | 64.10 | 62.80 | 62.80 | 62.80 | -2.71% | - |
| Mar 25, 2026 | 64.00 | 65.45 | 64.00 | 64.55 | 64.55 | 2.79% | - |
| Mar 24, 2026 | 65.20 | 65.20 | 62.80 | 62.80 | 62.80 | -2.18% | - |
| Mar 23, 2026 | 63.85 | 65.45 | 63.50 | 64.20 | 64.20 | -1.15% | - |
| Mar 20, 2026 | 66.15 | 66.15 | 64.85 | 64.95 | 64.95 | -2.11% | - |
| Mar 19, 2026 | 66.95 | 67.05 | 66.35 | 66.35 | 66.35 | -2.35% | - |
| Mar 18, 2026 | 69.75 | 69.75 | 67.95 | 67.95 | 67.95 | -2.44% | - |
| Mar 17, 2026 | 70.20 | 70.20 | 69.20 | 69.65 | 69.65 | -1.35% | - |
| Mar 16, 2026 | 71.90 | 71.90 | 69.70 | 70.60 | 70.60 | -2.62% | - |
| Mar 13, 2026 | 71.55 | 72.50 | 71.50 | 72.50 | 72.50 | 1.19% | - |
| Mar 12, 2026 | 72.35 | 72.95 | 71.65 | 71.65 | 71.65 | -0.97% | - |
| Mar 11, 2026 | 72.80 | 73.20 | 72.35 | 72.35 | 72.35 | -0.96% | - |
| Mar 10, 2026 | 74.05 | 74.65 | 73.05 | 73.05 | 73.05 | -1.62% | - |
| Mar 9, 2026 | 73.35 | 74.80 | 73.35 | 74.25 | 74.25 | -0.27% | - |
| Mar 6, 2026 | 72.25 | 74.45 | 72.25 | 74.45 | 74.45 | 3.62% | - |
| 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% | - |