Scope Fluidics S.A. (WSE:SCP)
Poland · Delayed Price · Currency is PLN 127.40
-1.80 (-1.39%)
Sep 25, 2026, 9:52 AM CET
Scope Fluidics Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 128.00 | 129.40 | 127.20 | 129.20 | 129.20 | 0.78% | 722 |
| Sep 23, 2026 | 127.40 | 128.20 | 126.40 | 128.20 | 128.20 | 0.63% | 2,628 |
| Sep 22, 2026 | 127.00 | 127.40 | 126.20 | 127.40 | 127.40 | 0.31% | 637 |
| Sep 21, 2026 | 126.00 | 128.00 | 126.00 | 127.00 | 127.00 | - | 3,509 |
| Sep 18, 2026 | 129.60 | 129.80 | 125.40 | 127.00 | 127.00 | -0.31% | 3,252 |
| Sep 17, 2026 | 126.00 | 127.80 | 126.00 | 127.40 | 127.40 | 1.11% | 5,535 |
| Sep 16, 2026 | 128.00 | 128.80 | 126.00 | 126.00 | 126.00 | -0.16% | 1,431 |
| Sep 15, 2026 | 129.40 | 129.40 | 126.00 | 126.20 | 126.20 | -2.17% | 1,074 |
| Sep 14, 2026 | 129.00 | 129.60 | 127.00 | 129.00 | 129.00 | - | 948 |
| Sep 11, 2026 | 129.60 | 129.60 | 128.40 | 129.00 | 129.00 | -0.77% | 740 |
| Sep 10, 2026 | 129.80 | 130.20 | 128.60 | 130.00 | 130.00 | 0.78% | 1,050 |
| Sep 9, 2026 | 131.60 | 134.20 | 128.60 | 129.00 | 129.00 | -0.77% | 936 |
| Sep 8, 2026 | 125.00 | 131.60 | 125.00 | 130.00 | 130.00 | 4.50% | 2,821 |
| Sep 7, 2026 | 129.80 | 130.00 | 124.00 | 124.40 | 124.40 | -2.81% | 4,449 |
| Sep 4, 2026 | 127.60 | 129.60 | 127.00 | 128.00 | 128.00 | 0.31% | 1,553 |
| Sep 3, 2026 | 130.00 | 131.60 | 127.00 | 127.60 | 127.60 | -1.85% | 936 |
| Sep 2, 2026 | 132.40 | 132.40 | 125.40 | 130.00 | 130.00 | -1.07% | 3,441 |
| Sep 1, 2026 | 133.80 | 137.20 | 131.20 | 131.40 | 131.40 | -1.94% | 622 |
| Aug 31, 2026 | 134.00 | 139.00 | 130.60 | 134.00 | 134.00 | -2.05% | 1,427 |
| Aug 28, 2026 | 137.20 | 139.80 | 134.40 | 136.80 | 136.80 | -0.44% | 1,408 |
| Aug 27, 2026 | 140.00 | 141.00 | 137.40 | 137.40 | 137.40 | -2.00% | 1,100 |
| Aug 26, 2026 | 140.40 | 140.40 | 138.00 | 140.20 | 140.20 | - | 778 |
| Aug 25, 2026 | 140.20 | 140.80 | 138.00 | 140.20 | 140.20 | 0.29% | 1,419 |
| Aug 24, 2026 | 140.20 | 140.60 | 136.40 | 139.80 | 139.80 | -0.29% | 1,090 |
| Aug 21, 2026 | 137.20 | 141.00 | 135.40 | 140.20 | 140.20 | 2.19% | 2,715 |
| Aug 20, 2026 | 136.60 | 137.60 | 135.20 | 137.20 | 137.20 | 0.88% | 2,259 |
| Aug 19, 2026 | 134.00 | 136.00 | 134.00 | 136.00 | 136.00 | 1.49% | 1,994 |
| Aug 18, 2026 | 131.20 | 137.00 | 131.20 | 134.00 | 134.00 | 2.13% | 1,054 |
| Aug 17, 2026 | 136.40 | 136.80 | 130.00 | 131.20 | 131.20 | -3.81% | 2,443 |
| Aug 14, 2026 | 137.60 | 137.60 | 135.00 | 136.40 | 136.40 | -0.15% | 848 |
| Aug 13, 2026 | 136.00 | 137.60 | 135.00 | 136.60 | 136.60 | -0.15% | 1,391 |
| Aug 12, 2026 | 137.00 | 137.60 | 134.40 | 136.80 | 136.80 | -0.15% | 944 |
| Aug 11, 2026 | 135.40 | 137.00 | 134.20 | 137.00 | 137.00 | 1.03% | 1,471 |
| Aug 10, 2026 | 136.00 | 136.00 | 132.80 | 135.60 | 135.60 | -0.29% | 1,872 |
| Aug 7, 2026 | 135.00 | 136.00 | 131.00 | 136.00 | 136.00 | 0.74% | 1,640 |
| Aug 6, 2026 | 138.20 | 138.20 | 130.60 | 135.00 | 135.00 | -0.44% | 3,232 |
| Aug 5, 2026 | 134.00 | 139.40 | 133.20 | 135.60 | 135.60 | 1.80% | 4,178 |
| Aug 4, 2026 | 129.00 | 133.20 | 125.80 | 133.20 | 133.20 | 4.88% | 1,730 |
| Aug 3, 2026 | 128.60 | 129.00 | 125.20 | 127.00 | 127.00 | 1.93% | 5,619 |
| Jul 31, 2026 | 116.00 | 125.00 | 116.00 | 124.60 | 124.60 | 7.79% | 10,491 |
| Jul 30, 2026 | 116.40 | 116.60 | 114.00 | 115.60 | 115.60 | -1.20% | 1,008 |
| Jul 29, 2026 | 117.20 | 118.80 | 116.20 | 117.00 | 117.00 | -0.17% | 2,101 |
| Jul 28, 2026 | 119.60 | 119.60 | 117.00 | 117.20 | 117.20 | -0.85% | 1,338 |
| Jul 27, 2026 | 118.00 | 119.60 | 117.20 | 118.20 | 118.20 | 0.17% | 873 |
| Jul 24, 2026 | 119.00 | 120.00 | 118.00 | 118.00 | 118.00 | -0.84% | 1,291 |
| Jul 23, 2026 | 119.00 | 119.80 | 117.00 | 119.00 | 119.00 | 0.68% | 1,080 |
| Jul 22, 2026 | 118.80 | 118.80 | 118.00 | 118.20 | 118.20 | -0.51% | 702 |
| Jul 21, 2026 | 118.40 | 119.60 | 118.00 | 118.80 | 118.80 | -0.67% | 990 |
| Jul 20, 2026 | 119.80 | 120.00 | 118.00 | 119.60 | 119.60 | -0.33% | 1,450 |
| Jul 17, 2026 | 120.00 | 120.20 | 118.00 | 120.00 | 120.00 | -0.17% | 312 |