Scout24 SE (VIE:G24)
Austria · Delayed Price · Currency is EUR 103.40
-0.70 (-0.67%)
At close: Sep 26, 2025
Scout24 SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 103.70 | 103.80 | 103.40 | 103.40 | 103.40 | -0.67% | - |
| Sep 25, 2025 | 103.80 | 104.10 | 103.70 | 104.10 | 104.10 | 0.29% | - |
| Sep 24, 2025 | 104.70 | 104.70 | 103.80 | 103.80 | 103.80 | -0.76% | - |
| Sep 23, 2025 | 105.10 | 105.10 | 104.60 | 104.60 | 104.60 | -0.29% | - |
| Sep 22, 2025 | 104.50 | 105.40 | 104.50 | 104.90 | 104.90 | 1.84% | - |
| Sep 19, 2025 | 106.90 | 106.90 | 103.00 | 103.00 | 103.00 | -5.76% | - |
| Sep 18, 2025 | 110.50 | 110.50 | 109.30 | 109.30 | 109.30 | -0.64% | - |
| Sep 17, 2025 | 110.60 | 110.60 | 110.00 | 110.00 | 110.00 | 0.18% | - |
| Sep 16, 2025 | 111.90 | 112.40 | 109.80 | 109.80 | 109.80 | -1.44% | - |
| Sep 15, 2025 | 111.40 | 112.10 | 111.30 | 111.40 | 111.40 | 1.00% | - |
| Sep 12, 2025 | 110.50 | 110.80 | 110.20 | 110.30 | 110.30 | 0.27% | - |
| Sep 11, 2025 | 110.70 | 110.70 | 110.00 | 110.00 | 110.00 | -0.72% | - |
| Sep 10, 2025 | 113.00 | 113.30 | 110.80 | 110.80 | 110.80 | -1.51% | - |
| Sep 9, 2025 | 111.20 | 112.50 | 111.20 | 112.50 | 112.50 | 1.72% | - |
| Sep 8, 2025 | 110.80 | 110.80 | 110.40 | 110.60 | 110.60 | 0.45% | - |
| Sep 5, 2025 | 110.10 | 111.00 | 110.10 | 110.10 | 110.10 | -0.09% | - |
| Sep 4, 2025 | 108.30 | 110.20 | 108.30 | 110.20 | 110.20 | 2.42% | - |
| Sep 3, 2025 | 107.80 | 107.80 | 107.50 | 107.60 | 107.60 | -0.65% | - |
| Sep 2, 2025 | 111.10 | 111.10 | 108.30 | 108.30 | 108.30 | -2.70% | - |
| Sep 1, 2025 | 110.90 | 111.30 | 110.80 | 111.30 | 111.30 | 0.63% | - |
| Aug 29, 2025 | 111.60 | 111.60 | 109.90 | 110.60 | 110.60 | -1.07% | - |
| Aug 28, 2025 | 113.10 | 113.10 | 110.60 | 111.80 | 111.80 | -1.15% | - |
| Aug 27, 2025 | 115.00 | 115.00 | 113.10 | 113.10 | 113.10 | -2.50% | - |
| Aug 26, 2025 | 114.60 | 116.00 | 114.60 | 116.00 | 116.00 | 0.87% | - |
| Aug 25, 2025 | 114.10 | 115.00 | 114.10 | 115.00 | 115.00 | 0.61% | - |
| Aug 22, 2025 | 114.60 | 114.60 | 114.10 | 114.30 | 114.30 | -0.78% | - |
| Aug 21, 2025 | 113.80 | 115.20 | 113.70 | 115.20 | 115.20 | 0.70% | - |
| Aug 20, 2025 | 113.30 | 114.40 | 113.30 | 114.40 | 114.40 | 0.62% | - |
| Aug 19, 2025 | 114.30 | 114.30 | 113.70 | 113.70 | 113.70 | -0.87% | - |
| Aug 18, 2025 | 114.30 | 114.70 | 114.30 | 114.70 | 114.70 | 1.41% | - |
| Aug 15, 2025 | 116.10 | 116.10 | 113.10 | 113.10 | 113.10 | -2.67% | - |
| Aug 14, 2025 | 114.10 | 116.20 | 114.10 | 116.20 | 116.20 | 2.20% | - |
| Aug 13, 2025 | 117.40 | 117.40 | 113.70 | 113.70 | 113.70 | -1.73% | - |
| Aug 12, 2025 | 118.10 | 118.10 | 115.70 | 115.70 | 115.70 | -2.12% | - |
| Aug 11, 2025 | 117.40 | 118.30 | 117.40 | 118.20 | 118.20 | 0.17% | - |
| Aug 8, 2025 | 116.80 | 119.50 | 116.80 | 118.00 | 118.00 | 1.81% | - |
| Aug 7, 2025 | 115.40 | 115.90 | 114.10 | 115.90 | 115.90 | -2.28% | - |
| Aug 6, 2025 | 120.00 | 120.00 | 118.00 | 118.60 | 118.60 | -1.00% | - |
| Aug 5, 2025 | 118.80 | 119.80 | 117.70 | 119.80 | 119.80 | 1.70% | 174 |
| Aug 4, 2025 | 116.90 | 117.80 | 116.90 | 117.80 | 117.80 | 1.99% | - |
| Aug 1, 2025 | 116.40 | 116.40 | 114.70 | 115.50 | 115.50 | -1.53% | - |
| Jul 31, 2025 | 117.50 | 117.50 | 116.90 | 117.30 | 117.30 | 0.43% | - |
| Jul 30, 2025 | 119.40 | 119.40 | 116.80 | 116.80 | 116.80 | -2.26% | - |
| Jul 29, 2025 | 119.90 | 120.60 | 119.50 | 119.50 | 119.50 | -0.58% | - |
| Jul 28, 2025 | 120.30 | 120.60 | 120.20 | 120.20 | 120.20 | -0.66% | - |
| Jul 25, 2025 | 121.40 | 121.40 | 120.90 | 121.00 | 121.00 | -0.74% | - |
| Jul 24, 2025 | 122.00 | 122.30 | 121.00 | 121.90 | 121.90 | -0.16% | - |
| Jul 23, 2025 | 120.50 | 122.10 | 120.50 | 122.10 | 122.10 | 1.83% | - |
| Jul 22, 2025 | 119.80 | 119.90 | 119.10 | 119.90 | 119.90 | - | - |
| Jul 21, 2025 | 121.30 | 121.30 | 119.90 | 119.90 | 119.90 | -0.91% | - |