Scope Fluidics S.A. (WSE:SCP)
Poland · Delayed Price · Currency is PLN 114.00
-4.80 (-4.04%)
May 18, 2026, 11:04 AM CET
Scope Fluidics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2026 | 118.40 | 120.00 | 117.00 | 118.80 | 118.80 | 0.34% | 2,885 |
| May 14, 2026 | 115.80 | 122.80 | 113.20 | 118.40 | 118.40 | 4.59% | 2,875 |
| May 13, 2026 | 114.20 | 116.80 | 113.00 | 113.20 | 113.20 | -1.39% | 3,091 |
| May 12, 2026 | 112.00 | 118.00 | 109.20 | 114.80 | 114.80 | 1.59% | 9,398 |
| May 11, 2026 | 120.00 | 120.00 | 111.20 | 113.00 | 113.00 | -6.61% | 37,488 |
| May 8, 2026 | 131.80 | 131.80 | 120.40 | 121.00 | 121.00 | -8.19% | 9,098 |
| May 7, 2026 | 136.40 | 136.40 | 130.00 | 131.80 | 131.80 | -3.80% | 7,525 |
| May 6, 2026 | 137.40 | 137.40 | 135.80 | 137.00 | 137.00 | -0.44% | 3,728 |
| May 5, 2026 | 139.20 | 139.20 | 135.00 | 137.60 | 137.60 | -1.15% | 1,868 |
| May 4, 2026 | 137.80 | 139.20 | 137.80 | 139.20 | 139.20 | 0.72% | 617 |
| Apr 30, 2026 | 138.20 | 139.40 | 137.60 | 138.20 | 138.20 | -0.58% | 798 |
| Apr 29, 2026 | 138.60 | 139.60 | 137.00 | 139.00 | 139.00 | 0.14% | 557 |
| Apr 28, 2026 | 138.80 | 139.80 | 137.00 | 138.80 | 138.80 | - | 1,847 |
| Apr 27, 2026 | 139.00 | 140.40 | 138.40 | 138.80 | 138.80 | -1.28% | 1,167 |
| Apr 24, 2026 | 140.80 | 140.80 | 138.20 | 140.60 | 140.60 | -0.14% | 3,396 |
| Apr 23, 2026 | 141.80 | 141.80 | 140.20 | 140.80 | 140.80 | -0.42% | 1,344 |
| Apr 22, 2026 | 143.80 | 143.80 | 140.00 | 141.40 | 141.40 | 0.43% | 2,952 |
| Apr 21, 2026 | 139.80 | 140.80 | 138.20 | 140.80 | 140.80 | 0.86% | 2,030 |
| Apr 20, 2026 | 140.60 | 140.80 | 138.20 | 139.60 | 139.60 | -0.29% | 2,937 |
| Apr 17, 2026 | 138.40 | 140.00 | 137.60 | 140.00 | 140.00 | 1.45% | 2,138 |
| Apr 16, 2026 | 139.00 | 139.60 | 137.60 | 138.00 | 138.00 | 0.15% | 1,079 |
| Apr 15, 2026 | 139.80 | 139.80 | 137.00 | 137.80 | 137.80 | -1.57% | 686 |
| Apr 14, 2026 | 139.40 | 144.00 | 136.80 | 140.00 | 140.00 | 0.57% | 1,325 |
| Apr 13, 2026 | 140.00 | 140.60 | 138.00 | 139.20 | 139.20 | -0.57% | 391 |
| Apr 10, 2026 | 140.60 | 140.60 | 139.00 | 140.00 | 140.00 | -0.43% | 440 |
| Apr 9, 2026 | 138.00 | 141.40 | 138.00 | 140.60 | 140.60 | 2.03% | 597 |
| Apr 8, 2026 | 137.00 | 139.00 | 136.80 | 137.80 | 137.80 | 0.58% | 1,396 |
| Apr 7, 2026 | 138.00 | 140.00 | 135.00 | 137.00 | 137.00 | -1.44% | 3,709 |
| Apr 2, 2026 | 140.60 | 140.60 | 137.20 | 139.00 | 139.00 | -1.14% | 789 |
| Apr 1, 2026 | 141.20 | 143.60 | 138.80 | 140.60 | 140.60 | -0.99% | 859 |
| Mar 31, 2026 | 138.00 | 145.20 | 137.00 | 142.00 | 142.00 | 2.16% | 2,422 |
| Mar 30, 2026 | 142.40 | 142.40 | 136.00 | 139.00 | 139.00 | -2.25% | 1,108 |
| Mar 27, 2026 | 144.20 | 144.20 | 139.00 | 142.20 | 142.20 | -1.39% | 1,053 |
| 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 |