Scout24 SE (VIE:G24)
Austria · Delayed Price · Currency is EUR 86.25
-1.65 (-1.88%)
At close: Dec 4, 2025
Scout24 SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 88.75 | 88.75 | 86.25 | 86.25 | 86.25 | -1.88% | - |
| Dec 3, 2025 | 86.55 | 87.90 | 86.35 | 87.90 | 87.90 | 1.56% | 96 |
| Dec 2, 2025 | 86.60 | 86.75 | 86.55 | 86.55 | 86.55 | -0.63% | - |
| Dec 1, 2025 | 87.35 | 87.50 | 87.10 | 87.10 | 87.10 | -1.08% | - |
| Nov 28, 2025 | 87.35 | 88.05 | 87.35 | 88.05 | 88.05 | 0.63% | - |
| Nov 27, 2025 | 87.15 | 87.50 | 87.15 | 87.50 | 87.50 | 0.29% | - |
| Nov 26, 2025 | 87.55 | 87.85 | 87.25 | 87.25 | 87.25 | -0.11% | - |
| Nov 25, 2025 | 88.35 | 88.35 | 87.20 | 87.35 | 87.35 | -1.80% | - |
| Nov 24, 2025 | 88.80 | 89.60 | 88.80 | 88.95 | 88.95 | 0.40% | - |
| Nov 21, 2025 | 87.85 | 88.95 | 87.85 | 88.60 | 88.60 | 1.37% | - |
| Nov 20, 2025 | 87.25 | 87.90 | 87.25 | 87.40 | 87.40 | 0.58% | - |
| Nov 19, 2025 | 86.25 | 87.10 | 86.25 | 86.90 | 86.90 | 0.87% | - |
| Nov 18, 2025 | 85.80 | 86.15 | 85.70 | 86.15 | 86.15 | -0.29% | 96 |
| Nov 17, 2025 | 88.00 | 88.00 | 86.40 | 86.40 | 86.40 | -2.10% | 30 |
| Nov 14, 2025 | 89.50 | 89.50 | 87.70 | 88.25 | 88.25 | -1.45% | - |
| Nov 13, 2025 | 90.00 | 90.45 | 89.45 | 89.55 | 89.55 | 0.17% | - |
| Nov 12, 2025 | 91.30 | 91.30 | 89.30 | 89.40 | 89.40 | -3.56% | - |
| Nov 11, 2025 | 92.80 | 92.80 | 92.00 | 92.70 | 92.70 | 0.05% | - |
| Nov 10, 2025 | 94.60 | 94.60 | 92.45 | 92.65 | 92.65 | -0.48% | - |
| Nov 7, 2025 | 96.80 | 96.80 | 92.30 | 93.10 | 93.10 | -5.29% | - |
| Nov 6, 2025 | 100.60 | 100.60 | 98.30 | 98.30 | 98.30 | -1.65% | - |
| Nov 5, 2025 | 99.20 | 99.95 | 98.90 | 99.95 | 99.95 | 0.15% | - |
| Nov 4, 2025 | 99.60 | 99.80 | 98.00 | 99.80 | 99.80 | -1.29% | - |
| Nov 3, 2025 | 100.90 | 101.10 | 100.30 | 101.10 | 101.10 | 1.00% | - |
| Oct 31, 2025 | 101.00 | 101.00 | 99.30 | 100.10 | 100.10 | 0.15% | 20 |
| Oct 30, 2025 | 99.65 | 99.95 | 98.95 | 99.95 | 99.95 | 1.52% | - |
| Oct 29, 2025 | 101.10 | 101.10 | 98.45 | 98.45 | 98.45 | -2.81% | - |
| Oct 28, 2025 | 102.30 | 102.30 | 101.20 | 101.30 | 101.30 | -0.78% | - |
| Oct 27, 2025 | 102.60 | 102.60 | 102.10 | 102.10 | 102.10 | - | - |
| Oct 24, 2025 | 101.80 | 102.30 | 101.70 | 102.10 | 102.10 | 0.10% | - |
| Oct 23, 2025 | 102.60 | 102.60 | 101.90 | 102.00 | 102.00 | -0.87% | - |
| Oct 22, 2025 | 101.70 | 102.90 | 101.70 | 102.90 | 102.90 | 1.88% | - |
| Oct 21, 2025 | 101.00 | 101.00 | 100.70 | 101.00 | 101.00 | 0.20% | - |
| Oct 20, 2025 | 101.30 | 101.60 | 100.80 | 100.80 | 100.80 | -0.30% | - |
| Oct 17, 2025 | 102.30 | 102.30 | 101.00 | 101.10 | 101.10 | -1.08% | - |
| Oct 16, 2025 | 102.40 | 102.50 | 101.10 | 102.20 | 102.20 | -0.68% | - |
| Oct 15, 2025 | 102.90 | 102.90 | 101.80 | 102.90 | 102.90 | -0.68% | - |
| Oct 14, 2025 | 103.10 | 103.60 | 102.90 | 103.60 | 103.60 | 0.48% | - |
| Oct 13, 2025 | 103.10 | 103.50 | 102.70 | 103.10 | 103.10 | 0.39% | - |
| Oct 10, 2025 | 104.30 | 104.30 | 102.70 | 102.70 | 102.70 | -1.72% | - |
| Oct 9, 2025 | 103.90 | 104.60 | 103.90 | 104.50 | 104.50 | -0.10% | - |
| Oct 8, 2025 | 104.70 | 105.20 | 104.60 | 104.60 | 104.60 | 0.19% | - |
| Oct 7, 2025 | 105.10 | 105.10 | 104.20 | 104.40 | 104.40 | 0.19% | - |
| Oct 6, 2025 | 104.50 | 105.40 | 103.90 | 104.20 | 104.20 | - | - |
| Oct 3, 2025 | 104.50 | 104.50 | 103.70 | 104.20 | 104.20 | -0.19% | - |
| Oct 2, 2025 | 105.50 | 105.50 | 104.10 | 104.40 | 104.40 | -0.85% | - |
| Oct 1, 2025 | 106.00 | 106.00 | 105.30 | 105.30 | 105.30 | -1.03% | - |
| Sep 30, 2025 | 104.40 | 106.90 | 104.40 | 106.40 | 106.40 | 1.62% | - |
| Sep 29, 2025 | 104.30 | 105.00 | 104.30 | 104.70 | 104.70 | 1.26% | - |
| Sep 26, 2025 | 103.70 | 103.80 | 103.40 | 103.40 | 103.40 | -0.67% | - |