Scout24 SE (VIE:G24)
Austria · Delayed Price · Currency is EUR 77.85
-0.25 (-0.32%)
At close: Sep 4, 2026
VIE:G24 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 78.40 | 78.40 | 77.80 | 77.85 | 77.85 | -0.32% | - |
| Sep 3, 2026 | 75.90 | 78.10 | 75.90 | 78.10 | 78.10 | 2.16% | - |
| Sep 2, 2026 | 76.45 | 76.80 | 76.45 | 76.45 | 76.45 | -2.30% | - |
| Sep 1, 2026 | 79.10 | 79.10 | 78.05 | 78.25 | 78.25 | -4.16% | - |
| Aug 31, 2026 | 80.15 | 81.65 | 79.70 | 81.65 | 81.65 | 0.68% | - |
| Aug 28, 2026 | 81.00 | 81.10 | 80.75 | 81.10 | 81.10 | 0.43% | - |
| Aug 27, 2026 | 79.80 | 80.75 | 79.50 | 80.75 | 80.75 | 0.25% | - |
| Aug 26, 2026 | 79.45 | 80.55 | 79.45 | 80.55 | 80.55 | -0.06% | - |
| Aug 25, 2026 | 77.80 | 81.15 | 77.80 | 80.60 | 80.60 | 6.05% | - |
| Aug 24, 2026 | 77.00 | 77.00 | 76.00 | 76.00 | 76.00 | 0.20% | - |
| Aug 21, 2026 | 75.35 | 76.40 | 75.35 | 75.85 | 75.85 | -1.04% | - |
| Aug 20, 2026 | 76.90 | 76.90 | 76.30 | 76.65 | 76.65 | 1.25% | - |
| Aug 19, 2026 | 74.95 | 75.85 | 74.75 | 75.70 | 75.70 | -1.69% | - |
| Aug 18, 2026 | 76.05 | 77.00 | 76.05 | 77.00 | 77.00 | -0.13% | - |
| Aug 17, 2026 | 76.60 | 77.80 | 76.60 | 77.10 | 77.10 | -3.38% | - |
| Aug 14, 2026 | 78.25 | 79.80 | 78.25 | 79.80 | 79.80 | 4.11% | - |
| Aug 13, 2026 | 76.65 | 76.65 | 76.45 | 76.65 | 76.65 | -1.86% | - |
| Aug 12, 2026 | 75.85 | 78.10 | 75.85 | 78.10 | 78.10 | 2.29% | - |
| Aug 11, 2026 | 75.80 | 76.35 | 75.45 | 76.35 | 76.35 | 0.66% | - |
| Aug 10, 2026 | 73.75 | 75.85 | 73.75 | 75.85 | 75.85 | 2.15% | 75 |
| Aug 7, 2026 | 73.90 | 75.85 | 73.90 | 74.25 | 74.25 | 2.27% | 13 |
| Aug 6, 2026 | 72.85 | 72.90 | 72.60 | 72.60 | 72.60 | -5.41% | - |
| Aug 5, 2026 | 75.20 | 76.75 | 75.20 | 76.75 | 76.75 | 2.74% | - |
| Aug 4, 2026 | 74.80 | 74.95 | 74.70 | 74.70 | 74.70 | -2.03% | - |
| Aug 3, 2026 | 75.30 | 76.25 | 74.55 | 76.25 | 76.25 | 0.93% | - |
| Jul 31, 2026 | 76.05 | 76.05 | 75.40 | 75.55 | 75.55 | -2.01% | - |
| Jul 30, 2026 | 78.85 | 78.85 | 77.10 | 77.10 | 77.10 | -0.71% | - |
| Jul 29, 2026 | 75.15 | 77.65 | 75.15 | 77.65 | 77.65 | 6.30% | - |
| Jul 28, 2026 | 73.00 | 73.05 | 72.65 | 73.05 | 73.05 | 1.60% | - |
| Jul 27, 2026 | 69.30 | 71.90 | 69.30 | 71.90 | 71.90 | 4.58% | - |
| Jul 24, 2026 | 67.25 | 68.75 | 67.25 | 68.75 | 68.75 | 1.93% | - |
| Jul 23, 2026 | 68.60 | 68.60 | 67.15 | 67.45 | 67.45 | -2.88% | - |
| Jul 22, 2026 | 69.70 | 70.30 | 69.45 | 69.45 | 69.45 | -1.49% | - |
| Jul 21, 2026 | 71.85 | 71.85 | 70.50 | 70.50 | 70.50 | -1.81% | - |
| Jul 20, 2026 | 72.95 | 72.95 | 71.80 | 71.80 | 71.80 | -0.76% | 120 |
| Jul 17, 2026 | 73.95 | 73.95 | 72.35 | 72.35 | 72.35 | -2.23% | - |
| Jul 16, 2026 | 73.90 | 74.45 | 73.90 | 74.00 | 74.00 | -0.60% | - |
| Jul 15, 2026 | 71.60 | 74.45 | 71.60 | 74.45 | 74.45 | 2.62% | - |
| Jul 14, 2026 | 72.90 | 72.90 | 71.35 | 72.55 | 72.55 | -2.49% | - |
| Jul 13, 2026 | 74.20 | 74.40 | 73.50 | 74.40 | 74.40 | 1.78% | - |
| Jul 10, 2026 | 72.35 | 73.45 | 72.35 | 73.10 | 73.10 | -0.07% | - |
| Jul 9, 2026 | 72.90 | 73.15 | 72.00 | 73.15 | 73.15 | 0.97% | - |
| Jul 8, 2026 | 74.90 | 74.90 | 72.45 | 72.45 | 72.45 | -1.83% | - |
| Jul 7, 2026 | 74.10 | 74.55 | 73.80 | 73.80 | 73.80 | - | - |
| Jul 6, 2026 | 73.60 | 74.75 | 73.60 | 73.80 | 73.80 | 1.10% | - |
| Jul 3, 2026 | 73.95 | 73.95 | 73.00 | 73.00 | 73.00 | -2.21% | - |
| Jul 2, 2026 | 74.30 | 74.65 | 74.30 | 74.65 | 74.65 | -0.47% | - |
| Jul 1, 2026 | 73.10 | 75.00 | 72.50 | 75.00 | 75.00 | 3.23% | - |
| Jun 30, 2026 | 72.85 | 73.05 | 72.65 | 72.65 | 72.65 | -0.21% | - |
| Jun 29, 2026 | 72.75 | 73.55 | 72.60 | 72.80 | 72.80 | 0.76% | - |