SCOR SE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	30.54	30.90	30.54	30.90	30.90	1.51%	-
Feb 26, 2026	29.94	30.44	29.94	30.44	30.44	0.53%	-
Feb 25, 2026	29.64	30.28	29.64	30.28	30.28	1.88%	-
Feb 24, 2026	29.56	29.72	29.56	29.72	29.72	-0.40%	-
Feb 23, 2026	29.78	29.92	29.78	29.84	29.84	0.20%	-
Feb 20, 2026	29.66	29.78	29.56	29.78	29.78	1.50%	-
Feb 19, 2026	29.20	29.46	29.20	29.34	29.34	1.24%	-
Feb 18, 2026	29.38	29.38	28.98	28.98	28.98	-1.36%	-
Feb 17, 2026	28.92	29.62	28.92	29.38	29.38	0.89%	-
Feb 16, 2026	28.76	29.12	28.76	29.12	29.12	1.18%	-
Feb 13, 2026	29.14	29.14	28.78	28.78	28.78	-1.30%	-
Feb 12, 2026	28.72	29.16	28.72	29.16	29.16	1.96%	-
Feb 11, 2026	28.24	28.60	28.20	28.60	28.60	1.49%	-
Feb 10, 2026	28.24	28.36	28.18	28.18	28.18	-2.56%	-
Feb 9, 2026	29.18	29.18	28.92	28.92	28.92	-0.82%	-
Feb 6, 2026	28.82	29.16	28.82	29.16	29.16	1.11%	-
Feb 5, 2026	29.08	29.08	28.84	28.84	28.84	-0.55%	689
Feb 4, 2026	29.06	29.12	28.98	29.00	29.00	3.57%	-
Feb 3, 2026	28.18	28.18	28.00	28.00	28.00	-0.14%	-
Feb 2, 2026	27.58	28.22	27.58	28.04	28.04	1.74%	-
Jan 30, 2026	27.28	27.56	27.28	27.56	27.56	1.10%	-
Jan 29, 2026	27.18	27.26	27.18	27.26	27.26	2.02%	-
Jan 28, 2026	26.94	26.94	26.72	26.72	26.72	-1.98%	-
Jan 27, 2026	27.06	27.34	27.06	27.26	27.26	1.34%	-
Jan 26, 2026	27.02	27.02	26.88	26.90	26.90	0.15%	-
Jan 23, 2026	27.04	27.04	26.86	26.86	26.86	-1.10%	-
Jan 22, 2026	27.30	27.42	27.16	27.16	27.16	-0.29%	-
Jan 21, 2026	27.50	27.50	27.24	27.24	27.24	-2.01%	-
Jan 20, 2026	28.02	28.02	27.80	27.80	27.80	-1.97%	-
Jan 19, 2026	27.64	28.36	27.64	28.36	28.36	1.36%	-
Jan 16, 2026	27.92	28.08	27.92	27.98	27.98	-0.07%	-
Jan 15, 2026	28.30	28.30	28.00	28.00	28.00	-0.36%	-
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%	-