SCOR SE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	31.70	32.04	31.66	31.96	31.96	1.33%	442,594
Apr 27, 2026	32.26	32.26	31.40	31.54	31.54	-2.47%	558,864
Apr 24, 2026	32.30	32.52	32.18	32.34	32.34	-0.49%	585,256
Apr 23, 2026	32.56	32.58	32.14	32.50	32.50	0.25%	277,010
Apr 22, 2026	33.02	33.20	32.30	32.42	32.42	-1.58%	619,806
Apr 21, 2026	33.00	33.48	32.92	32.94	32.94	-0.48%	561,389
Apr 20, 2026	32.72	33.12	32.60	33.10	33.10	0.73%	355,126
Apr 17, 2026	32.78	32.92	32.58	32.86	32.86	0.67%	388,317
Apr 16, 2026	32.88	33.02	32.64	32.64	32.64	-0.73%	473,102
Apr 15, 2026	32.80	32.88	32.50	32.88	32.88	0.24%	513,764
Apr 14, 2026	32.34	32.80	32.24	32.80	32.80	1.99%	748,180
Apr 13, 2026	32.12	32.20	31.82	32.16	32.16	0.12%	625,901
Apr 10, 2026	31.88	32.24	31.86	32.12	32.12	1.07%	610,397
Apr 9, 2026	31.82	31.98	31.50	31.78	31.78	0.44%	418,318
Apr 8, 2026	32.00	32.10	30.86	31.64	31.64	1.28%	571,864
Apr 7, 2026	31.04	31.68	31.04	31.24	31.24	1.03%	701,487
Apr 2, 2026	30.46	30.96	30.42	30.92	30.92	0.78%	670,820
Apr 1, 2026	31.00	31.30	30.52	30.68	30.68	0.39%	604,703
Mar 31, 2026	30.54	30.84	30.44	30.56	30.56	0.33%	477,849
Mar 30, 2026	30.14	30.70	30.02	30.46	30.46	0.79%	565,984
Mar 27, 2026	30.56	30.64	30.08	30.22	30.22	-0.85%	569,418
Mar 26, 2026	30.34	30.56	30.04	30.48	30.48	-0.13%	476,192
Mar 25, 2026	30.56	30.68	30.32	30.52	30.52	1.33%	613,046
Mar 24, 2026	30.12	30.30	29.78	30.12	30.12	-0.07%	626,369
Mar 23, 2026	29.94	30.64	29.12	30.14	30.14	-0.53%	685,171
Mar 20, 2026	30.80	31.00	30.20	30.30	30.30	-1.24%	4,500,796
Mar 19, 2026	31.12	31.26	30.50	30.68	30.68	-1.41%	728,391
Mar 18, 2026	31.76	31.78	31.08	31.12	31.12	-1.52%	614,435
Mar 17, 2026	30.42	31.60	30.38	31.60	31.60	4.02%	809,210
Mar 16, 2026	30.24	30.68	30.16	30.38	30.38	0.53%	529,615
Mar 13, 2026	29.90	30.22	29.50	30.22	30.22	1.41%	608,063
Mar 12, 2026	29.78	30.06	29.64	29.80	29.80	-0.33%	517,184
Mar 11, 2026	29.94	30.06	29.38	29.90	29.90	-0.86%	648,466
Mar 10, 2026	30.18	30.44	29.98	30.16	30.16	2.31%	1,162,493
Mar 9, 2026	28.92	30.00	28.48	29.48	29.48	-0.07%	882,757
Mar 6, 2026	29.94	30.14	29.04	29.50	29.50	-1.40%	664,972
Mar 5, 2026	29.76	30.78	29.70	29.92	29.92	0.54%	1,089,409
Mar 4, 2026	29.02	30.68	29.02	29.76	29.76	2.62%	1,157,357
Mar 3, 2026	30.06	30.06	28.66	29.00	29.00	-4.48%	1,249,556
Mar 2, 2026	30.26	30.66	29.92	30.36	30.36	-1.75%	771,153
Feb 27, 2026	30.40	31.08	30.34	30.90	30.90	1.64%	560,632
Feb 26, 2026	30.18	30.46	29.80	30.40	30.40	0.60%	452,492
Feb 25, 2026	29.64	30.48	29.50	30.22	30.22	2.16%	532,874
Feb 24, 2026	29.62	29.80	29.30	29.58	29.58	-0.07%	298,922
Feb 23, 2026	29.70	30.08	29.48	29.60	29.60	-0.54%	368,766
Feb 20, 2026	29.54	29.84	29.40	29.76	29.76	1.22%	339,173
Feb 19, 2026	29.14	29.52	29.14	29.40	29.40	0.89%	258,570
Feb 18, 2026	29.28	29.50	28.82	29.14	29.14	-0.68%	540,547
Feb 17, 2026	28.82	29.66	28.70	29.34	29.34	1.73%	492,612
Feb 16, 2026	28.76	29.24	28.64	28.84	28.84	0.49%	371,263
Feb 13, 2026	29.02	29.28	28.36	28.70	28.70	-1.17%	452,020
Feb 12, 2026	28.78	29.22	28.60	29.04	29.04	2.25%	555,083
Feb 11, 2026	28.24	28.66	27.92	28.40	28.40	0.71%	492,570
Feb 10, 2026	28.54	28.54	28.06	28.20	28.20	-1.47%	585,270
Feb 9, 2026	29.06	29.26	28.60	28.62	28.62	-1.17%	372,926
Feb 6, 2026	28.90	29.22	28.76	28.96	28.96	0.42%	366,540
Feb 5, 2026	28.98	29.14	28.72	28.84	28.84	-0.28%	619,412
Feb 4, 2026	28.34	29.36	28.34	28.92	28.92	2.92%	1,125,978
Feb 3, 2026	28.10	28.44	27.96	28.10	28.10	0.36%	600,015
Feb 2, 2026	27.56	28.24	27.50	28.00	28.00	1.82%	675,791
Jan 30, 2026	27.26	27.60	27.22	27.50	27.50	0.95%	382,800
Jan 29, 2026	27.20	27.28	27.02	27.24	27.24	0.15%	296,923
Jan 28, 2026	27.04	27.20	26.68	27.20	27.20	0.89%	495,571
Jan 27, 2026	27.10	27.38	26.96	26.96	26.96	-0.07%	358,098
Jan 26, 2026	26.94	27.06	26.78	26.98	26.98	0.52%	396,330
Jan 23, 2026	26.88	27.08	26.82	26.84	26.84	-0.22%	422,953
Jan 22, 2026	27.12	27.54	26.90	26.90	26.90	0.07%	698,330
Jan 21, 2026	27.50	27.58	26.82	26.88	26.88	-3.52%	732,618
Jan 20, 2026	28.18	28.18	27.70	27.86	27.86	-1.07%	430,523
Jan 19, 2026	27.66	28.40	27.60	28.16	28.16	0.86%	394,353
Jan 16, 2026	27.94	28.16	27.80	27.92	27.92	-0.36%	379,259
Jan 15, 2026	28.26	28.32	27.96	28.02	28.02	-0.92%	392,249
Jan 14, 2026	27.88	28.34	27.64	28.28	28.28	0.93%	324,236
Jan 13, 2026	28.54	28.54	27.88	28.02	28.02	-1.82%	497,739
Jan 12, 2026	28.58	28.80	28.06	28.54	28.54	1.06%	411,069
Jan 9, 2026	28.24	28.48	28.04	28.24	28.24	-	321,298
Jan 8, 2026	27.70	28.36	27.62	28.24	28.24	1.95%	573,271
Jan 7, 2026	28.12	28.12	27.50	27.70	27.70	-1.07%	576,622
Jan 6, 2026	28.50	28.60	27.78	28.00	28.00	-1.41%	610,420
Jan 5, 2026	28.40	28.46	27.64	28.40	28.40	0.71%	426,856
Jan 2, 2026	28.72	28.78	28.16	28.20	28.20	-1.88%	584,435
Dec 31, 2025	28.76	28.82	28.66	28.74	28.74	-0.21%	135,679
Dec 30, 2025	28.54	28.92	28.52	28.80	28.80	0.84%	260,282
Dec 29, 2025	28.38	28.62	28.32	28.56	28.56	0.49%	296,630
Dec 24, 2025	28.34	28.46	28.28	28.42	28.42	-0.07%	85,077
Dec 23, 2025	28.38	28.52	28.30	28.44	28.44	0.28%	240,573
Dec 22, 2025	28.12	28.40	28.00	28.36	28.36	0.50%	337,259
Dec 19, 2025	27.88	28.40	27.88	28.22	28.22	1.29%	581,719
Dec 18, 2025	27.78	27.98	27.70	27.86	27.86	0.07%	389,802
Dec 17, 2025	27.78	27.88	27.68	27.84	27.84	0.51%	428,967
Dec 16, 2025	27.46	27.70	27.38	27.70	27.70	1.09%	473,602
Dec 15, 2025	27.22	27.46	27.20	27.40	27.40	1.03%	431,506
Dec 12, 2025	27.28	27.48	27.12	27.12	27.12	-	431,944
Dec 11, 2025	26.80	27.22	26.72	27.12	27.12	0.97%	252,328
Dec 10, 2025	26.60	26.92	26.50	26.86	26.86	0.90%	344,880
Dec 9, 2025	26.52	26.84	26.52	26.62	26.62	0.23%	535,913
Dec 8, 2025	26.38	26.70	26.38	26.56	26.56	0.61%	439,396
Dec 5, 2025	26.60	26.62	26.20	26.40	26.40	-0.98%	542,141
Dec 4, 2025	26.80	26.86	26.66	26.66	26.66	-	370,543
Dec 3, 2025	26.96	26.96	26.58	26.66	26.66	-1.41%	603,492