Scope Fluidics S.A. (WSE:SCP)
Poland · Delayed Price · Currency is PLN 153.20
+0.20 (0.13%)
Sep 9, 2025, 3:35 PM CET
Scope Fluidics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 14, 2025 | 149.60 | 149.60 | 147.80 | 147.80 | 147.80 | -1.20% | 3,285 |
| Aug 13, 2025 | 151.00 | 151.00 | 149.60 | 149.60 | 149.60 | -0.93% | 1,690 |
| Aug 12, 2025 | 152.80 | 152.80 | 150.60 | 151.00 | 151.00 | -0.92% | 1,266 |
| Aug 11, 2025 | 151.20 | 152.60 | 151.20 | 152.40 | 152.40 | -0.26% | 752 |
| Aug 8, 2025 | 155.00 | 155.00 | 151.20 | 152.80 | 152.80 | -1.42% | 1,089 |
| Aug 7, 2025 | 155.40 | 156.60 | 154.60 | 155.00 | 155.00 | - | 1,553 |
| Aug 6, 2025 | 155.80 | 157.00 | 154.60 | 155.00 | 155.00 | -0.51% | 1,498 |
| Aug 5, 2025 | 156.00 | 156.00 | 155.00 | 155.80 | 155.80 | -0.13% | 458 |
| Aug 4, 2025 | 157.60 | 157.60 | 155.20 | 156.00 | 156.00 | - | 409 |
| Aug 1, 2025 | 157.00 | 157.60 | 156.00 | 156.00 | 156.00 | -0.64% | 204 |
| Jul 31, 2025 | 156.80 | 157.20 | 155.00 | 157.00 | 157.00 | 0.13% | 400 |
| Jul 30, 2025 | 158.40 | 158.40 | 155.00 | 156.80 | 156.80 | -0.76% | 454 |
| Jul 29, 2025 | 161.00 | 161.00 | 156.00 | 158.00 | 158.00 | -1.13% | 755 |
| Jul 28, 2025 | 160.00 | 162.00 | 156.00 | 159.80 | 159.80 | -0.12% | 736 |
| Jul 25, 2025 | 158.80 | 160.00 | 156.80 | 160.00 | 160.00 | 0.88% | 189 |
| Jul 24, 2025 | 157.20 | 158.80 | 157.00 | 158.60 | 158.60 | 0.89% | 238 |
| Jul 23, 2025 | 155.80 | 158.60 | 155.80 | 157.20 | 157.20 | 0.90% | 184 |
| Jul 22, 2025 | 162.00 | 162.00 | 155.80 | 155.80 | 155.80 | -3.71% | 1,236 |
| Jul 21, 2025 | 159.40 | 162.00 | 158.40 | 161.80 | 161.80 | 1.25% | 413 |
| Jul 18, 2025 | 162.20 | 162.60 | 158.00 | 159.80 | 159.80 | -1.36% | 155 |
| Jul 17, 2025 | 159.80 | 162.60 | 157.40 | 162.00 | 162.00 | 1.89% | 957 |
| Jul 16, 2025 | 163.60 | 163.60 | 157.80 | 159.00 | 159.00 | -0.38% | 670 |
| Jul 15, 2025 | 161.80 | 161.80 | 158.00 | 159.60 | 159.60 | -0.62% | 342 |
| Jul 14, 2025 | 163.00 | 163.60 | 159.00 | 160.60 | 160.60 | -1.47% | 315 |
| Jul 11, 2025 | 163.80 | 167.00 | 161.20 | 163.00 | 163.00 | -1.21% | 744 |
| Jul 10, 2025 | 161.60 | 165.00 | 158.20 | 165.00 | 165.00 | 2.87% | 2,073 |
| Jul 9, 2025 | 158.00 | 165.60 | 158.00 | 160.40 | 160.40 | 1.65% | 1,225 |
| Jul 8, 2025 | 152.80 | 157.80 | 152.00 | 157.80 | 157.80 | 3.41% | 2,027 |
| Jul 7, 2025 | 150.60 | 152.80 | 150.20 | 152.60 | 152.60 | 1.60% | 1,986 |
| Jul 4, 2025 | 153.00 | 153.00 | 147.00 | 150.20 | 150.20 | 0.40% | 1,029 |
| Jul 3, 2025 | 152.80 | 154.20 | 149.00 | 149.60 | 149.60 | -2.09% | 1,230 |
| Jul 2, 2025 | 149.20 | 152.80 | 147.00 | 152.80 | 152.80 | 2.28% | 1,080 |
| Jul 1, 2025 | 149.60 | 149.60 | 146.00 | 149.40 | 149.40 | -0.13% | 945 |
| Jun 30, 2025 | 149.00 | 149.80 | 146.00 | 149.60 | 149.60 | -0.13% | 1,631 |