SCOR SE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 14, 2026	27.78	28.10	27.78	28.10	28.10	0.14%	-
Jan 13, 2026	28.32	28.32	28.02	28.06	28.06	-0.50%	-
Jan 12, 2026	28.66	28.66	28.20	28.20	28.20	-0.77%	-
Jan 9, 2026	28.32	28.42	28.12	28.42	28.42	1.57%	-
Jan 8, 2026	27.76	27.98	27.68	27.98	27.98	1.16%	-
Jan 7, 2026	27.94	27.94	27.66	27.66	27.66	-1.71%	-
Jan 6, 2026	28.58	28.58	28.04	28.14	28.14	0.64%	-
Jan 5, 2026	27.94	27.96	27.90	27.96	27.96	-2.03%	-
Jan 2, 2026	28.80	28.80	28.54	28.54	28.54	-0.63%	-
Dec 30, 2025	28.60	28.72	28.60	28.72	28.72	0.70%	-
Dec 29, 2025	28.48	28.52	28.40	28.52	28.52	0.64%	-
Dec 23, 2025	28.36	28.50	28.34	28.34	28.34	0.57%	-
Dec 22, 2025	28.08	28.18	28.00	28.18	28.18	-0.28%	-
Dec 19, 2025	27.96	28.26	27.96	28.26	28.26	1.73%	-
Dec 18, 2025	27.70	27.94	27.70	27.78	27.78	-0.14%	-
Dec 17, 2025	27.70	27.82	27.70	27.82	27.82	1.02%	-
Dec 16, 2025	27.40	27.58	27.38	27.54	27.54	0.58%	-
Dec 15, 2025	27.20	27.38	27.20	27.38	27.38	0.07%	-
Dec 12, 2025	27.34	27.38	27.34	27.36	27.36	1.48%	-
Dec 11, 2025	26.82	26.96	26.80	26.96	26.96	1.28%	-
Dec 10, 2025	26.58	26.70	26.58	26.62	26.62	-	-
Dec 9, 2025	26.58	26.78	26.58	26.62	26.62	0.23%	-
Dec 8, 2025	26.44	26.68	26.44	26.56	26.56	0.45%	-
Dec 5, 2025	26.46	26.46	26.38	26.44	26.44	-1.42%	-
Dec 4, 2025	26.80	26.82	26.78	26.82	26.82	0.68%	-
Dec 3, 2025	26.86	26.86	26.64	26.64	26.64	-1.91%	-
Dec 2, 2025	27.30	27.30	27.14	27.16	27.16	-0.73%	-
Dec 1, 2025	27.84	27.84	27.36	27.36	27.36	-1.44%	-
Nov 28, 2025	27.52	27.76	27.44	27.76	27.76	1.54%	-
Nov 27, 2025	27.24	27.40	27.24	27.34	27.34	0.66%	-
Nov 26, 2025	27.12	27.18	27.12	27.16	27.16	0.22%	-
Nov 25, 2025	26.88	27.10	26.88	27.10	27.10	0.89%	-
Nov 24, 2025	27.02	27.02	26.70	26.86	26.86	-0.37%	-
Nov 21, 2025	26.64	26.96	26.64	26.96	26.96	-0.22%	-
Nov 20, 2025	27.10	27.10	26.92	27.02	27.02	-0.81%	-
Nov 19, 2025	27.24	27.24	27.12	27.24	27.24	0.37%	-
Nov 18, 2025	27.18	27.32	27.12	27.14	27.14	-1.17%	-
Nov 17, 2025	27.94	27.94	27.46	27.46	27.46	-0.72%	-
Nov 14, 2025	27.58	27.80	27.42	27.66	27.66	-0.07%	-
Nov 13, 2025	27.64	27.76	27.58	27.68	27.68	-0.07%	-
Nov 12, 2025	27.24	27.70	27.24	27.70	27.70	2.37%	-
Nov 11, 2025	26.76	27.16	26.76	27.06	27.06	1.05%	296
Nov 10, 2025	26.64	26.90	26.64	26.78	26.78	1.67%	-
Nov 7, 2025	26.64	26.64	26.10	26.34	26.34	0.30%	-
Nov 6, 2025	26.42	26.42	26.26	26.26	26.26	1.94%	-
Nov 5, 2025	25.46	25.76	25.46	25.76	25.76	1.42%	-
Nov 4, 2025	25.48	25.48	25.40	25.40	25.40	-1.85%	-
Nov 3, 2025	26.82	26.82	25.88	25.88	25.88	-1.45%	50
Oct 31, 2025	28.86	28.86	26.26	26.26	26.26	-11.64%	4,110
Oct 30, 2025	29.94	29.94	29.56	29.72	29.72	-0.20%	-