SCOR SE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	-
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%	-