Scope Fluidics S.A. (WSE:SCP)
Poland · Delayed Price · Currency is PLN 142.20
-2.00 (-1.39%)
Mar 27, 2026, 4:49 PM CET
Scope Fluidics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 144.20 | 144.20 | 143.20 | 143.40 | - | -0.55% | 13 |
| Mar 26, 2026 | 144.60 | 145.40 | 141.20 | 144.20 | 144.20 | 1.26% | 1,733 |
| Mar 25, 2026 | 142.00 | 144.20 | 141.00 | 142.40 | 142.40 | 1.14% | 2,272 |
| Mar 24, 2026 | 141.00 | 141.00 | 137.00 | 140.80 | 140.80 | -0.14% | 814 |
| Mar 23, 2026 | 135.20 | 141.00 | 130.20 | 141.00 | 141.00 | -1.67% | 3,785 |
| Mar 20, 2026 | 138.00 | 143.40 | 135.20 | 143.40 | 143.40 | 4.98% | 1,707 |
| Mar 19, 2026 | 141.20 | 141.20 | 135.40 | 136.60 | 136.60 | -2.01% | 1,322 |
| Mar 18, 2026 | 141.80 | 141.80 | 137.40 | 139.40 | 139.40 | -1.69% | 1,491 |
| Mar 17, 2026 | 139.20 | 142.20 | 139.00 | 141.80 | 141.80 | 1.87% | 704 |
| Mar 16, 2026 | 138.60 | 139.60 | 135.60 | 139.20 | 139.20 | - | 2,357 |
| Mar 13, 2026 | 140.20 | 143.00 | 138.80 | 139.20 | 139.20 | -0.57% | 2,261 |
| Mar 12, 2026 | 143.00 | 143.00 | 140.00 | 140.00 | 140.00 | -1.41% | 1,145 |
| Mar 11, 2026 | 143.00 | 144.80 | 141.40 | 142.00 | 142.00 | -1.39% | 1,918 |
| Mar 10, 2026 | 147.80 | 147.80 | 142.00 | 144.00 | 144.00 | -2.83% | 2,193 |
| Mar 9, 2026 | 143.00 | 148.20 | 141.20 | 148.20 | 148.20 | 2.49% | 1,337 |
| Mar 6, 2026 | 149.00 | 151.00 | 142.20 | 144.60 | 144.60 | -2.82% | 3,051 |
| Mar 5, 2026 | 146.00 | 151.20 | 143.20 | 148.80 | 148.80 | 2.06% | 2,217 |
| Mar 4, 2026 | 145.60 | 146.80 | 144.00 | 145.80 | 145.80 | 1.11% | 1,587 |
| Mar 3, 2026 | 147.20 | 148.00 | 142.20 | 144.20 | 144.20 | -2.04% | 2,877 |
| Mar 2, 2026 | 148.00 | 149.20 | 147.00 | 147.20 | 147.20 | -0.81% | 2,107 |
| Feb 27, 2026 | 150.60 | 150.60 | 148.00 | 148.40 | 148.40 | -1.59% | 2,190 |
| Feb 26, 2026 | 152.40 | 152.60 | 148.20 | 150.80 | 150.80 | -1.05% | 2,633 |
| Feb 25, 2026 | 150.00 | 154.20 | 150.00 | 152.40 | 152.40 | 1.46% | 2,977 |
| Feb 24, 2026 | 152.00 | 152.00 | 149.00 | 150.20 | 150.20 | -0.79% | 1,830 |
| Feb 23, 2026 | 154.60 | 155.00 | 150.80 | 151.40 | 151.40 | -1.43% | 3,961 |
| Feb 20, 2026 | 148.40 | 159.20 | 147.00 | 153.60 | 153.60 | 4.35% | 15,156 |
| Feb 19, 2026 | 146.00 | 147.20 | 144.80 | 147.20 | 147.20 | 0.96% | 1,629 |
| Feb 18, 2026 | 144.60 | 146.20 | 144.00 | 145.80 | 145.80 | 0.83% | 2,003 |
| Feb 17, 2026 | 144.00 | 145.00 | 143.00 | 144.60 | 144.60 | 0.42% | 942 |
| Feb 16, 2026 | 143.00 | 145.40 | 143.00 | 144.00 | 144.00 | - | 2,028 |
| Feb 13, 2026 | 144.80 | 144.80 | 143.00 | 144.00 | 144.00 | - | 478 |
| Feb 12, 2026 | 144.00 | 145.00 | 142.40 | 144.00 | 144.00 | 0.56% | 2,413 |
| Feb 11, 2026 | 143.00 | 143.20 | 141.00 | 143.20 | 143.20 | 0.14% | 1,220 |
| Feb 10, 2026 | 142.80 | 144.00 | 141.60 | 143.00 | 143.00 | 0.14% | 1,387 |
| Feb 9, 2026 | 143.40 | 143.60 | 140.00 | 142.80 | 142.80 | -0.42% | 1,978 |
| Feb 6, 2026 | 142.60 | 143.40 | 141.20 | 143.40 | 143.40 | 0.99% | 997 |
| Feb 5, 2026 | 143.00 | 143.60 | 141.60 | 142.00 | 142.00 | -1.53% | 1,265 |
| Feb 4, 2026 | 144.00 | 145.80 | 141.00 | 144.20 | 144.20 | -0.14% | 2,349 |
| Feb 3, 2026 | 143.40 | 146.80 | 143.00 | 144.40 | 144.40 | 0.70% | 3,839 |
| Feb 2, 2026 | 142.00 | 144.00 | 140.20 | 143.40 | 143.40 | 0.99% | 2,285 |
| Jan 30, 2026 | 144.00 | 144.60 | 142.00 | 142.00 | 142.00 | -0.42% | 1,524 |
| Jan 29, 2026 | 144.00 | 144.80 | 142.40 | 142.60 | 142.60 | -0.56% | 1,038 |
| Jan 28, 2026 | 144.20 | 144.20 | 140.00 | 143.40 | 143.40 | -0.69% | 2,272 |
| Jan 27, 2026 | 143.60 | 146.00 | 143.20 | 144.40 | 144.40 | 1.69% | 2,977 |
| Jan 26, 2026 | 145.00 | 145.00 | 141.20 | 142.00 | 142.00 | -1.39% | 3,154 |
| Jan 23, 2026 | 145.60 | 147.00 | 144.00 | 144.00 | 144.00 | -1.10% | 1,623 |
| Jan 22, 2026 | 142.00 | 149.00 | 141.00 | 145.60 | 145.60 | 2.68% | 6,062 |
| Jan 21, 2026 | 144.00 | 144.40 | 140.20 | 141.80 | 141.80 | -1.12% | 2,243 |
| Jan 20, 2026 | 144.80 | 144.80 | 142.60 | 143.40 | 143.40 | -0.97% | 1,140 |
| Jan 19, 2026 | 145.80 | 146.40 | 144.00 | 144.80 | 144.80 | -0.69% | 5,038 |