Scope Fluidics S.A. (WSE:SCP)
Poland · Delayed Price · Currency is PLN 176.60
-0.40 (-0.23%)
Oct 24, 2025, 5:00 PM CET
Scope Fluidics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 177.00 | 177.00 | 174.00 | 176.60 | 176.60 | -0.23% | 1,358 |
| Oct 23, 2025 | 173.80 | 182.00 | 173.80 | 177.00 | 177.00 | 1.37% | 2,161 |
| Oct 22, 2025 | 173.40 | 175.60 | 172.20 | 174.60 | 174.60 | -0.68% | 486 |
| Oct 21, 2025 | 178.00 | 179.80 | 173.20 | 175.80 | 175.80 | -1.24% | 1,839 |
| Oct 20, 2025 | 178.40 | 178.40 | 175.00 | 178.00 | 178.00 | -0.45% | 1,851 |
| Oct 17, 2025 | 180.80 | 180.80 | 174.00 | 178.80 | 178.80 | -1.11% | 3,190 |
| Oct 16, 2025 | 177.00 | 182.20 | 173.60 | 180.80 | 180.80 | 2.15% | 7,394 |
| Oct 15, 2025 | 167.80 | 177.80 | 166.40 | 177.00 | 177.00 | 5.36% | 9,161 |
| Oct 14, 2025 | 168.60 | 168.60 | 165.60 | 168.00 | 168.00 | 0.60% | 2,244 |
| Oct 13, 2025 | 164.80 | 172.00 | 164.60 | 167.00 | 167.00 | 2.45% | 19,911 |
| Oct 10, 2025 | 159.80 | 164.00 | 158.00 | 163.00 | 163.00 | 2.00% | 713 |
| Oct 9, 2025 | 158.40 | 161.40 | 158.20 | 159.80 | 159.80 | -0.12% | 519 |
| Oct 8, 2025 | 159.00 | 161.00 | 155.40 | 160.00 | 160.00 | 0.38% | 714 |
| Oct 7, 2025 | 160.00 | 161.60 | 157.40 | 159.40 | 159.40 | -1.48% | 1,705 |
| Oct 6, 2025 | 164.00 | 166.20 | 160.20 | 161.80 | 161.80 | -1.34% | 664 |
| Oct 3, 2025 | 167.00 | 167.60 | 162.00 | 164.00 | 164.00 | -2.15% | 1,965 |
| Oct 2, 2025 | 169.00 | 169.00 | 166.20 | 167.60 | 167.60 | -0.83% | 481 |
| Oct 1, 2025 | 168.00 | 169.00 | 168.00 | 169.00 | 169.00 | - | 1,172 |
| Sep 30, 2025 | 168.40 | 169.00 | 168.00 | 169.00 | 169.00 | - | 1,262 |
| Sep 29, 2025 | 168.20 | 169.00 | 168.20 | 169.00 | 169.00 | 0.36% | 1,196 |
| Sep 26, 2025 | 168.20 | 170.00 | 168.20 | 168.40 | 168.40 | 0.24% | 311 |
| Sep 25, 2025 | 170.80 | 170.80 | 167.20 | 168.00 | 168.00 | -1.52% | 1,246 |
| Sep 24, 2025 | 170.80 | 170.80 | 167.20 | 170.60 | 170.60 | 0.47% | 423 |
| Sep 23, 2025 | 167.40 | 171.20 | 167.00 | 169.80 | 169.80 | 1.43% | 2,781 |
| Sep 22, 2025 | 169.60 | 170.00 | 164.00 | 167.40 | 167.40 | -1.41% | 2,510 |
| Sep 19, 2025 | 167.80 | 169.80 | 162.40 | 169.80 | 169.80 | 3.54% | 3,678 |
| Sep 18, 2025 | 165.00 | 167.40 | 161.60 | 164.00 | 164.00 | -0.61% | 1,436 |
| Sep 17, 2025 | 168.00 | 168.00 | 161.00 | 165.00 | 165.00 | -1.79% | 1,925 |
| Sep 16, 2025 | 169.80 | 170.00 | 163.20 | 168.00 | 168.00 | -1.18% | 5,924 |
| Sep 15, 2025 | 155.80 | 171.20 | 153.60 | 170.00 | 170.00 | 9.11% | 3,896 |
| Sep 12, 2025 | 151.60 | 155.80 | 151.40 | 155.80 | 155.80 | 2.77% | 1,173 |
| Sep 11, 2025 | 151.60 | 153.60 | 151.40 | 151.60 | 151.60 | 0.13% | 351 |
| Sep 10, 2025 | 153.00 | 153.00 | 147.60 | 151.40 | 151.40 | -0.92% | 1,126 |
| Sep 9, 2025 | 153.40 | 154.80 | 152.80 | 152.80 | 152.80 | -0.13% | 380 |
| Sep 8, 2025 | 153.00 | 155.60 | 151.20 | 153.00 | 153.00 | - | 1,163 |
| Sep 5, 2025 | 153.80 | 153.80 | 152.60 | 153.00 | 153.00 | -0.65% | 289 |
| Sep 4, 2025 | 154.60 | 154.60 | 150.00 | 154.00 | 154.00 | 0.13% | 665 |
| Sep 3, 2025 | 156.20 | 156.20 | 152.60 | 153.80 | 153.80 | -1.41% | 1,005 |
| Sep 2, 2025 | 156.60 | 156.60 | 154.20 | 156.00 | 156.00 | -0.38% | 556 |
| Sep 1, 2025 | 157.60 | 157.80 | 154.00 | 156.60 | 156.60 | -0.63% | 649 |
| Aug 29, 2025 | 155.80 | 157.60 | 154.20 | 157.60 | 157.60 | 1.29% | 958 |
| Aug 28, 2025 | 155.80 | 155.80 | 154.40 | 155.60 | 155.60 | 0.91% | 466 |
| Aug 27, 2025 | 154.00 | 154.60 | 153.60 | 154.20 | 154.20 | 0.26% | 1,575 |
| Aug 26, 2025 | 154.60 | 154.60 | 153.60 | 153.80 | 153.80 | 0.26% | 529 |
| Aug 25, 2025 | 153.80 | 154.60 | 153.40 | 153.40 | 153.40 | -0.39% | 1,057 |
| Aug 22, 2025 | 154.00 | 154.00 | 153.60 | 154.00 | 154.00 | - | 450 |
| Aug 21, 2025 | 154.00 | 154.00 | 153.00 | 154.00 | 154.00 | 0.52% | 192 |
| Aug 20, 2025 | 154.20 | 155.80 | 153.00 | 153.20 | 153.20 | -0.65% | 1,088 |
| Aug 19, 2025 | 148.00 | 154.40 | 148.00 | 154.20 | 154.20 | 4.19% | 1,897 |
| Aug 18, 2025 | 148.00 | 148.00 | 147.40 | 148.00 | 148.00 | 0.14% | 1,293 |