Scout24 SE (BIT:1G24)
Italy
· Delayed Price · Currency is EUR 87.30
+0.30 (0.34%)
At close: Dec 5, 2025
Scout24 SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 87.30 | 87.30 | 87.30 | 87.30 | 87.30 | 0.34% | - |
| Dec 4, 2025 | 87.00 | 87.00 | 87.00 | 87.00 | 87.00 | -0.97% | - |
| Dec 3, 2025 | 87.85 | 87.85 | 87.85 | 87.85 | 87.85 | 1.09% | - |
| Dec 2, 2025 | 86.90 | 86.90 | 86.90 | 86.90 | 86.90 | -0.29% | - |
| Dec 1, 2025 | 87.15 | 87.15 | 87.15 | 87.15 | 87.15 | -0.40% | - |
| Nov 28, 2025 | 87.50 | 87.50 | 87.50 | 87.50 | 87.50 | 0.17% | - |
| Nov 27, 2025 | 87.35 | 87.35 | 87.35 | 87.35 | 87.35 | -0.51% | - |
| Nov 26, 2025 | 87.80 | 87.80 | 87.80 | 87.80 | 87.80 | -0.34% | - |
| Nov 25, 2025 | 88.10 | 88.10 | 88.10 | 88.10 | 88.10 | -0.96% | - |
| Nov 24, 2025 | 88.95 | 88.95 | 88.95 | 88.95 | 88.95 | 1.14% | - |
| Nov 21, 2025 | 87.95 | 87.95 | 87.95 | 87.95 | 87.95 | 0.74% | - |
| Nov 20, 2025 | 87.30 | 87.30 | 87.30 | 87.30 | 87.30 | 0.34% | - |
| Nov 19, 2025 | 89.85 | 89.85 | 89.85 | 87.00 | 87.00 | 0.52% | 14 |
| Nov 18, 2025 | 86.55 | 86.55 | 86.55 | 86.55 | 86.55 | -1.14% | - |
| Nov 17, 2025 | 88.15 | 88.15 | 88.15 | 87.55 | 87.55 | -3.69% | 12 |
| Nov 14, 2025 | 90.90 | 90.90 | 90.90 | 90.90 | 90.90 | 0.06% | - |
| Nov 13, 2025 | 90.85 | 90.85 | 90.85 | 90.85 | 90.85 | -1.14% | - |
| Nov 12, 2025 | 91.90 | 91.90 | 91.90 | 91.90 | 91.90 | -0.65% | - |
| Nov 11, 2025 | 92.50 | 92.50 | 92.50 | 92.50 | 92.50 | -0.59% | - |
| Nov 10, 2025 | 93.05 | 93.05 | 93.05 | 93.05 | 93.05 | -0.21% | - |
| Nov 7, 2025 | 93.25 | 93.25 | 93.25 | 93.25 | 93.25 | -5.95% | - |
| Nov 6, 2025 | 99.15 | 99.15 | 99.15 | 99.15 | 99.15 | -0.45% | - |
| Nov 5, 2025 | 99.60 | 99.60 | 99.60 | 99.60 | 99.60 | -0.99% | - |
| Nov 4, 2025 | 100.60 | 100.60 | 100.60 | 100.60 | 100.60 | -1.37% | - |
| Nov 3, 2025 | 102.00 | 102.00 | 102.00 | 102.00 | 102.00 | -0.87% | - |
| Oct 31, 2025 | 103.80 | 103.80 | 103.80 | 102.90 | 102.90 | 2.49% | 12 |
| Oct 30, 2025 | 100.40 | 100.40 | 100.40 | 100.40 | 100.40 | 0.40% | - |
| Oct 29, 2025 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | -1.77% | - |
| Oct 28, 2025 | 101.80 | 101.80 | 101.80 | 101.80 | 101.80 | -0.20% | - |
| Oct 27, 2025 | 102.00 | 102.00 | 102.00 | 102.00 | 102.00 | 0.20% | - |
| Oct 24, 2025 | 101.80 | 101.80 | 101.80 | 101.80 | 101.80 | -0.10% | - |
| Oct 23, 2025 | 101.90 | 101.90 | 101.90 | 101.90 | 101.90 | 0.39% | - |
| Oct 22, 2025 | 101.50 | 101.50 | 101.50 | 101.50 | 101.50 | 0.89% | - |
| Oct 21, 2025 | 100.60 | 100.60 | 100.60 | 100.60 | 100.60 | 0.60% | - |
| Oct 20, 2025 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | 2.62% | - |
| Oct 17, 2025 | 111.80 | 111.80 | 102.30 | 97.45 | 97.45 | -4.27% | 40 |
| Oct 16, 2025 | 101.80 | 101.80 | 101.80 | 101.80 | 101.80 | -0.68% | - |
| Oct 15, 2025 | 102.50 | 102.50 | 102.50 | 102.50 | 102.50 | -0.10% | - |
| Oct 14, 2025 | 102.60 | 102.60 | 102.60 | 102.60 | 102.60 | 0.49% | - |
| Oct 13, 2025 | 102.10 | 102.10 | 102.10 | 102.10 | 102.10 | -1.45% | - |
| Oct 10, 2025 | 103.60 | 103.60 | 103.60 | 103.60 | 103.60 | 0.29% | - |
| Oct 9, 2025 | 103.30 | 103.30 | 103.30 | 103.30 | 103.30 | 0.88% | - |
| Oct 8, 2025 | 101.00 | 101.40 | 101.00 | 102.40 | 102.40 | -1.63% | 103 |
| Oct 7, 2025 | 100.80 | 100.80 | 100.80 | 104.10 | 104.10 | - | 61 |
| Oct 6, 2025 | 104.10 | 104.10 | 104.10 | 104.10 | 104.10 | -0.10% | - |
| Oct 3, 2025 | 104.20 | 104.20 | 104.20 | 104.20 | 104.20 | -0.10% | - |
| Oct 2, 2025 | 104.30 | 104.30 | 104.30 | 104.30 | 104.30 | -0.57% | - |
| Oct 1, 2025 | 104.90 | 104.90 | 104.90 | 104.90 | 104.90 | -0.29% | - |
| Sep 30, 2025 | 105.20 | 105.20 | 105.20 | 105.20 | 105.20 | 1.15% | - |
| Sep 29, 2025 | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | 0.19% | - |
| Sep 26, 2025 | 103.80 | 103.80 | 103.80 | 103.80 | 103.80 | -0.38% | - |
| Sep 25, 2025 | 104.20 | 104.20 | 104.20 | 104.20 | 104.20 | -0.38% | - |
| Sep 24, 2025 | 104.60 | 104.60 | 104.60 | 104.60 | 104.60 | -0.10% | - |
| Sep 23, 2025 | 104.70 | 104.70 | 104.70 | 104.70 | 104.70 | 0.19% | - |
| Sep 22, 2025 | 104.50 | 104.50 | 104.50 | 104.50 | 104.50 | -0.76% | - |
| Sep 19, 2025 | 105.30 | 105.30 | 105.30 | 105.30 | 105.30 | -4.10% | - |
| Sep 18, 2025 | 109.80 | 109.80 | 109.80 | 109.80 | 109.80 | -0.54% | - |
| Sep 17, 2025 | 110.40 | 110.40 | 110.40 | 110.40 | 110.40 | -1.95% | - |
| Sep 16, 2025 | 112.60 | 112.60 | 112.60 | 112.60 | 112.60 | 1.08% | - |
| Sep 15, 2025 | 111.40 | 111.40 | 111.40 | 111.40 | 111.40 | 0.72% | - |
| Sep 12, 2025 | 110.60 | 110.60 | 110.60 | 110.60 | 110.60 | 0.36% | - |
| Sep 11, 2025 | 110.20 | 110.20 | 110.20 | 110.20 | 110.20 | -2.30% | - |
| Sep 10, 2025 | 112.80 | 112.80 | 112.80 | 112.80 | 112.80 | 1.44% | - |
| Sep 9, 2025 | 111.20 | 111.20 | 111.20 | 111.20 | 111.20 | 0.72% | - |
| Sep 8, 2025 | 110.40 | 110.40 | 110.40 | 110.40 | 110.40 | 0.27% | - |
| Sep 5, 2025 | 110.10 | 110.10 | 110.10 | 110.10 | 110.10 | 1.57% | - |
| Sep 4, 2025 | 108.40 | 108.40 | 108.40 | 108.40 | 108.40 | 1.03% | - |
| Sep 3, 2025 | 107.30 | 107.30 | 107.30 | 107.30 | 107.30 | -2.45% | - |
| Sep 2, 2025 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | -0.63% | - |
| Sep 1, 2025 | 110.70 | 110.70 | 110.70 | 110.70 | 110.70 | 0.18% | - |
| Aug 29, 2025 | 110.50 | 110.50 | 110.50 | 110.50 | 110.50 | -0.72% | - |
| Aug 28, 2025 | 107.30 | 107.30 | 107.30 | 111.30 | 111.30 | -1.33% | 146 |
| Aug 27, 2025 | 112.80 | 112.80 | 112.80 | 112.80 | 112.80 | -1.66% | - |
| Aug 26, 2025 | 114.70 | 114.70 | 114.70 | 114.70 | 114.70 | 0.35% | - |
| Aug 25, 2025 | 114.30 | 114.30 | 114.30 | 114.30 | 114.30 | -0.44% | - |
| Aug 22, 2025 | 114.80 | 114.80 | 114.80 | 114.80 | 114.80 | 0.97% | - |
| Aug 21, 2025 | 113.70 | 113.70 | 113.70 | 113.70 | 113.70 | 0.44% | - |
| Aug 20, 2025 | 113.20 | 113.20 | 113.20 | 113.20 | 113.20 | -0.26% | - |
| Aug 19, 2025 | 113.50 | 113.50 | 113.50 | 113.50 | 113.50 | -0.79% | - |
| Aug 18, 2025 | 114.40 | 114.40 | 114.40 | 114.40 | 114.40 | 0.26% | - |
| Aug 14, 2025 | 114.10 | 114.10 | 114.10 | 114.10 | 114.10 | -1.89% | - |
| Aug 13, 2025 | 116.30 | 116.30 | 116.30 | 116.30 | 116.30 | -0.68% | - |
| Aug 12, 2025 | 117.10 | 117.10 | 117.10 | 117.10 | 117.10 | -0.85% | - |
| Aug 11, 2025 | 118.10 | 118.10 | 118.10 | 118.10 | 118.10 | -0.42% | - |
| Aug 8, 2025 | 118.60 | 118.60 | 118.60 | 118.60 | 118.60 | 4.40% | - |
| Aug 7, 2025 | 113.60 | 113.60 | 113.60 | 113.60 | 113.60 | -4.46% | - |
| Aug 6, 2025 | 118.90 | 118.90 | 118.90 | 118.90 | 118.90 | -0.34% | - |
| Aug 5, 2025 | 116.90 | 116.90 | 116.90 | 119.30 | 119.30 | 1.88% | 156 |
| Aug 4, 2025 | 117.10 | 117.10 | 117.10 | 117.10 | 117.10 | 0.95% | - |
| Aug 1, 2025 | 116.00 | 116.00 | 116.00 | 116.00 | 116.00 | -0.77% | - |
| Jul 31, 2025 | 116.90 | 116.90 | 116.90 | 116.90 | 116.90 | -1.76% | - |
| Jul 30, 2025 | 119.00 | 119.00 | 119.00 | 119.00 | 119.00 | -1.49% | - |
| Jul 29, 2025 | 120.80 | 120.80 | 120.80 | 120.80 | 120.80 | 0.67% | - |
| Jul 28, 2025 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | -0.91% | - |
| Jul 25, 2025 | 121.10 | 121.10 | 121.10 | 121.10 | 121.10 | -0.82% | - |
| Jul 24, 2025 | 122.10 | 122.10 | 122.10 | 122.10 | 122.10 | 1.33% | - |
| Jul 23, 2025 | 120.50 | 120.50 | 120.50 | 120.50 | 120.50 | 0.84% | - |
| Jul 22, 2025 | 119.50 | 119.50 | 119.50 | 119.50 | 119.50 | -0.91% | - |
| Jul 21, 2025 | 120.60 | 120.60 | 120.60 | 120.60 | 120.60 | 1.26% | - |
| Jul 18, 2025 | 119.10 | 119.10 | 119.10 | 119.10 | 119.10 | 0.25% | - |