Skip to main content
SCOR SE (EPA:SCR)
France flag France · Delayed Price · Currency is EUR
26.40
-0.26 (-0.98%)
At close: Dec 5, 2025

SCOR SE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202526.6026.6226.2026.4026.40-0.98%542,141
Dec 4, 202526.8026.8626.6626.6626.66-370,543
Dec 3, 202526.9626.9626.5826.6626.66-1.41%603,492
Dec 2, 202527.3427.3427.0227.0427.04-1.46%458,164
Dec 1, 202527.8427.8427.2627.4427.44-1.22%665,971
Nov 28, 202527.6027.8427.3627.7827.781.09%298,610
Nov 27, 202527.2427.4827.1827.4827.481.03%436,091
Nov 26, 202527.1627.2226.9627.2027.200.59%325,228
Nov 25, 202526.8827.2426.6627.0427.040.75%431,242
Nov 24, 202527.0427.0826.6226.8426.84-0.45%582,613
Nov 21, 202526.7027.0226.5226.9626.96-406,163
Nov 20, 202527.2227.2626.8426.9626.96-0.30%403,505
Nov 19, 202527.1627.4227.0027.0427.04-0.52%477,885
Nov 18, 202527.2027.3627.0427.1827.18-1.31%492,073
Nov 17, 202527.8627.9627.4027.5427.54-1.15%445,966
Nov 14, 202527.7427.8827.3427.8627.860.51%676,537
Nov 13, 202527.4627.9027.4627.7227.721.76%401,292
Nov 12, 202527.2627.7827.1627.2427.240.29%646,692
Nov 11, 202526.5427.4626.5427.1627.161.80%446,793
Nov 10, 202526.6427.0426.5226.6826.681.83%698,749
Nov 7, 202526.4826.7026.0026.2026.20-1.28%486,985
Nov 6, 202526.5426.6026.0826.5426.540.45%1,232,503
Nov 5, 202525.3626.4225.3626.4226.423.20%714,493
Nov 4, 202525.6025.6225.3025.6025.60-1.39%1,060,615
Nov 3, 202526.2026.9625.7225.9625.96-1.22%1,567,092
Oct 31, 202528.8229.0626.1026.2826.28-12.98%2,852,755
Oct 30, 202529.8830.2029.5230.2030.201.07%512,406
Oct 29, 202529.8829.9829.7229.8829.88-0.53%249,520
Oct 28, 202530.4030.4429.8630.0430.04-1.31%399,037
Oct 27, 202530.3030.4429.9430.4430.440.93%408,157
Oct 24, 202530.1230.2229.8030.1630.160.33%283,028
Oct 23, 202530.0830.2629.9230.0630.060.07%290,628
Oct 22, 202529.9630.2429.8630.0430.040.40%321,150
Oct 21, 202529.8230.0029.6229.9229.920.61%275,723
Oct 20, 202530.0630.1229.5229.7429.74-0.47%309,344
Oct 17, 202529.7229.8829.4229.8829.88-1.71%489,627
Oct 16, 202530.8230.8630.0030.4030.40-0.98%436,166
Oct 15, 202531.4431.8230.7030.7030.70-1.92%602,661
Oct 14, 202531.1031.4430.9631.3031.300.13%454,848
Oct 13, 202531.4831.7031.0831.2631.260.90%430,820
Oct 10, 202531.2631.6430.9430.9830.98-0.71%542,035
Oct 9, 202531.5831.6431.2031.2031.20-1.27%337,707
Oct 8, 202530.7431.6030.5831.6031.603.00%719,656
Oct 7, 202530.2630.9430.2630.6830.681.25%711,630
Oct 6, 202530.1030.3229.1430.3030.300.40%769,727
Oct 3, 202530.0030.2429.6430.1830.180.73%424,497
Oct 2, 202530.1230.2229.7229.9629.960.07%430,656
Oct 1, 202529.9030.2429.7229.9429.94-0.20%332,918
Sep 30, 202529.7630.0029.4230.0030.000.87%350,853
Sep 29, 202529.9430.1229.6829.7429.74-0.47%309,852
Sep 26, 202529.8630.4429.8629.8829.881.56%518,562
Sep 25, 202528.8229.6228.8229.4229.421.94%365,243
Sep 24, 202528.6028.9028.4228.8628.860.91%335,251
Sep 23, 202528.9629.0828.6028.6028.60-1.17%293,242
Sep 22, 202528.7029.0628.5628.9428.940.49%228,954
Sep 19, 202528.6429.0428.5828.8028.800.56%714,281
Sep 18, 202528.6828.8428.5028.6428.64-451,119
Sep 17, 202527.8828.8227.8828.6428.642.87%692,363
Sep 16, 202528.0028.0227.7627.8427.84-0.78%446,867
Sep 15, 202528.1828.4828.0428.0628.06-330,842
Sep 12, 202527.6828.3427.6828.0628.061.67%545,760
Sep 11, 202527.6027.9027.5827.6027.600.22%360,735
Sep 10, 202527.5627.7027.3827.5427.54-0.22%268,178
Sep 9, 202527.7228.0227.5827.6027.60-0.07%361,056
Sep 8, 202527.5827.7227.1427.6227.620.29%223,386
Sep 5, 202527.7828.1627.2227.5427.54-0.29%336,828
Sep 4, 202527.2227.6827.2027.6227.621.47%332,522
Sep 3, 202527.2627.2626.8627.2227.22-0.22%334,248
Sep 2, 202527.7627.8027.1627.2827.28-1.59%400,240
Sep 1, 202527.9227.9827.5227.7227.72-1.00%249,792
Aug 29, 202527.9828.1227.8628.0028.00-0.14%239,263
Aug 28, 202527.9228.0827.7228.0428.040.36%310,045
Aug 27, 202527.7427.9427.6027.9427.940.50%390,233
Aug 26, 202528.0428.1027.4427.8027.80-2.93%947,175
Aug 25, 202528.9229.1428.6028.6428.64-1.10%260,297
Aug 22, 202528.9829.1828.8828.9628.960.07%242,397
Aug 21, 202528.9829.1228.9428.9428.94-0.14%180,841
Aug 20, 202528.5028.9828.4628.9828.981.54%325,674
Aug 19, 202528.6028.6828.4028.5428.54-176,046
Aug 18, 202528.5228.7828.2428.5428.540.07%296,702
Aug 15, 202528.6428.8828.5228.5228.520.35%205,547
Aug 14, 202528.4028.7828.2628.4228.420.35%274,564
Aug 13, 202528.4428.5428.0028.3228.32-0.21%358,830
Aug 12, 202528.4228.6428.2828.3828.380.14%287,798
Aug 11, 202528.3028.4628.1228.3428.340.64%241,561
Aug 8, 202528.9228.9428.1228.1628.16-2.76%491,386
Aug 7, 202529.1229.4828.9628.9628.96-0.07%293,717
Aug 6, 202529.1029.1628.6828.9828.980.14%440,025
Aug 5, 202528.4829.1828.3028.9428.941.83%725,061
Aug 4, 202528.0428.4827.8028.4228.421.72%619,572
Aug 1, 202528.3628.6627.6627.9427.94-2.58%522,580
Jul 31, 202528.1829.1626.7228.6828.68-2.58%1,219,784
Jul 30, 202530.1230.1229.4029.4429.44-1.93%322,581
Jul 29, 202530.1430.2229.8430.0230.02-363,137
Jul 28, 202530.5030.6429.8630.0230.02-0.40%293,490
Jul 25, 202530.0630.4629.8030.1430.14-0.07%524,898
Jul 24, 202530.0030.1829.7030.1630.161.21%657,232
Jul 23, 202529.7629.9829.7429.8029.800.95%309,838
Jul 22, 202529.5829.6029.2029.5229.52-0.27%254,914
Jul 21, 202529.1029.9229.0829.6029.601.86%456,763