Skip to main content
SCOR SE (EPA:SCR)
France flag France · Delayed Price · Currency is EUR
29.92
+0.16 (0.54%)
At close: Mar 5, 2026

SCOR SE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 202629.7630.7829.7029.9229.920.54%1,089,409
Mar 4, 202629.0230.6829.0229.7629.762.62%1,157,357
Mar 3, 202630.0630.0628.6629.0029.00-4.48%1,249,556
Mar 2, 202630.2630.6629.9230.3630.36-1.75%771,153
Feb 27, 202630.4031.0830.3430.9030.901.64%560,632
Feb 26, 202630.1830.4629.8030.4030.400.60%452,492
Feb 25, 202629.6430.4829.5030.2230.222.16%532,874
Feb 24, 202629.6229.8029.3029.5829.58-0.07%298,922
Feb 23, 202629.7030.0829.4829.6029.60-0.54%368,766
Feb 20, 202629.5429.8429.4029.7629.761.22%339,173
Feb 19, 202629.1429.5229.1429.4029.400.89%258,570
Feb 18, 202629.2829.5028.8229.1429.14-0.68%540,547
Feb 17, 202628.8229.6628.7029.3429.341.73%492,612
Feb 16, 202628.7629.2428.6428.8428.840.49%371,263
Feb 13, 202629.0229.2828.3628.7028.70-1.17%452,020
Feb 12, 202628.7829.2228.6029.0429.042.25%555,083
Feb 11, 202628.2428.6627.9228.4028.400.71%492,570
Feb 10, 202628.5428.5428.0628.2028.20-1.47%585,270
Feb 9, 202629.0629.2628.6028.6228.62-1.17%372,926
Feb 6, 202628.9029.2228.7628.9628.960.42%366,540
Feb 5, 202628.9829.1428.7228.8428.84-0.28%619,412
Feb 4, 202628.3429.3628.3428.9228.922.92%1,125,978
Feb 3, 202628.1028.4427.9628.1028.100.36%600,015
Feb 2, 202627.5628.2427.5028.0028.001.82%675,791
Jan 30, 202627.2627.6027.2227.5027.500.95%382,800
Jan 29, 202627.2027.2827.0227.2427.240.15%296,923
Jan 28, 202627.0427.2026.6827.2027.200.89%495,571
Jan 27, 202627.1027.3826.9626.9626.96-0.07%358,098
Jan 26, 202626.9427.0626.7826.9826.980.52%396,330
Jan 23, 202626.8827.0826.8226.8426.84-0.22%422,953
Jan 22, 202627.1227.5426.9026.9026.900.07%698,330
Jan 21, 202627.5027.5826.8226.8826.88-3.52%732,618
Jan 20, 202628.1828.1827.7027.8627.86-1.07%430,523
Jan 19, 202627.6628.4027.6028.1628.160.86%394,353
Jan 16, 202627.9428.1627.8027.9227.92-0.36%379,259
Jan 15, 202628.2628.3227.9628.0228.02-0.92%392,249
Jan 14, 202627.8828.3427.6428.2828.280.93%324,236
Jan 13, 202628.5428.5427.8828.0228.02-1.82%497,739
Jan 12, 202628.5828.8028.0628.5428.541.06%411,069
Jan 9, 202628.2428.4828.0428.2428.24-321,298
Jan 8, 202627.7028.3627.6228.2428.241.95%573,271
Jan 7, 202628.1228.1227.5027.7027.70-1.07%576,622
Jan 6, 202628.5028.6027.7828.0028.00-1.41%610,420
Jan 5, 202628.4028.4627.6428.4028.400.71%426,856
Jan 2, 202628.7228.7828.1628.2028.20-1.88%584,435
Dec 31, 202528.7628.8228.6628.7428.74-0.21%135,679
Dec 30, 202528.5428.9228.5228.8028.800.84%260,282
Dec 29, 202528.3828.6228.3228.5628.560.49%296,630
Dec 24, 202528.3428.4628.2828.4228.42-0.07%85,077
Dec 23, 202528.3828.5228.3028.4428.440.28%240,573
Dec 22, 202528.1228.4028.0028.3628.360.50%337,259
Dec 19, 202527.8828.4027.8828.2228.221.29%581,719
Dec 18, 202527.7827.9827.7027.8627.860.07%389,802
Dec 17, 202527.7827.8827.6827.8427.840.51%428,967
Dec 16, 202527.4627.7027.3827.7027.701.09%473,602
Dec 15, 202527.2227.4627.2027.4027.401.03%431,506
Dec 12, 202527.2827.4827.1227.1227.12-431,944
Dec 11, 202526.8027.2226.7227.1227.120.97%252,328
Dec 10, 202526.6026.9226.5026.8626.860.90%344,880
Dec 9, 202526.5226.8426.5226.6226.620.23%535,913
Dec 8, 202526.3826.7026.3826.5626.560.61%439,396
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