SCOR SE (ETR:SDRC)
Germany
· Delayed Price · Currency is EUR 31.58
-0.82 (-2.53%)
At close: Apr 27, 2026
SCOR SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 31.74 | 31.74 | 31.74 | 31.74 | - | 0.51% | - |
| Apr 27, 2026 | 32.08 | 32.08 | 31.50 | 31.58 | 31.58 | -2.53% | 727 |
| Apr 24, 2026 | 32.44 | 32.44 | 32.40 | 32.40 | 32.40 | -0.18% | 70 |
| Apr 23, 2026 | 32.36 | 32.64 | 32.36 | 32.46 | 32.46 | 0.31% | 823 |
| Apr 22, 2026 | 32.92 | 32.92 | 32.36 | 32.36 | 32.36 | -1.70% | 515 |
| Apr 21, 2026 | 32.96 | 33.18 | 32.92 | 32.92 | 32.92 | -0.42% | 1,784 |
| Apr 20, 2026 | 32.80 | 33.10 | 32.80 | 33.06 | 33.06 | 0.49% | 2,353 |
| Apr 17, 2026 | 32.76 | 32.90 | 32.76 | 32.90 | 32.90 | 0.61% | 49 |
| Apr 16, 2026 | 32.98 | 32.98 | 32.70 | 32.70 | 32.70 | -0.49% | 15 |
| Apr 15, 2026 | 32.78 | 32.86 | 32.76 | 32.86 | 32.86 | 1.17% | 2,006 |
| Apr 14, 2026 | 32.48 | 32.48 | 32.48 | 32.48 | 32.48 | 1.12% | 1,004 |
| Apr 13, 2026 | 31.90 | 32.12 | 31.90 | 32.12 | 32.12 | 0.75% | 105 |
| Apr 10, 2026 | 31.96 | 31.96 | 31.88 | 31.88 | 31.88 | 0.31% | 1,024 |
| Apr 9, 2026 | 31.64 | 31.78 | 31.60 | 31.78 | 31.78 | 0.57% | 1,811 |
| Apr 8, 2026 | 31.76 | 31.76 | 31.00 | 31.60 | 31.60 | 1.28% | 1,486 |
| Apr 7, 2026 | 31.08 | 31.56 | 31.08 | 31.20 | 31.20 | 0.71% | 484 |
| Apr 2, 2026 | 30.90 | 30.98 | 30.90 | 30.98 | 30.98 | 1.04% | 4 |
| Apr 1, 2026 | 30.66 | 30.66 | 30.66 | 30.66 | 30.66 | - | 216 |
| Mar 31, 2026 | 30.66 | 30.66 | 30.66 | 30.66 | 30.66 | 0.46% | 19 |
| Mar 30, 2026 | 30.24 | 30.52 | 30.24 | 30.52 | 30.52 | 0.73% | 166 |
| Mar 27, 2026 | 30.30 | 30.30 | 30.30 | 30.30 | 30.30 | -0.53% | 18 |
| Mar 26, 2026 | 30.46 | 30.46 | 30.46 | 30.46 | 30.46 | 0.13% | 168 |
| Mar 25, 2026 | 30.46 | 30.46 | 30.42 | 30.42 | 30.42 | 1.40% | 218 |
| Mar 24, 2026 | 29.98 | 30.00 | 29.98 | 30.00 | 30.00 | 2.04% | 20 |
| Mar 23, 2026 | 29.18 | 29.40 | 29.18 | 29.40 | 29.40 | -2.78% | 310 |
| Mar 20, 2026 | 30.40 | 30.40 | 30.24 | 30.24 | 30.24 | -1.50% | 824 |
| Mar 19, 2026 | 30.76 | 30.76 | 30.70 | 30.70 | 30.70 | -1.79% | 567 |
| Mar 18, 2026 | 31.18 | 31.26 | 31.18 | 31.26 | 31.26 | -0.89% | 241 |
| Mar 17, 2026 | 31.34 | 31.54 | 31.34 | 31.54 | 31.54 | 2.01% | 1,131 |
| Mar 16, 2026 | 30.50 | 30.92 | 30.50 | 30.92 | 30.92 | 2.45% | 130 |
| Mar 13, 2026 | 29.88 | 30.18 | 29.88 | 30.18 | 30.18 | 1.28% | 53 |
| Mar 12, 2026 | 29.88 | 29.88 | 29.80 | 29.80 | 29.80 | -3.25% | 85 |
| Mar 10, 2026 | 30.04 | 30.80 | 30.04 | 30.80 | 30.80 | 3.56% | 164 |
| Mar 9, 2026 | 29.34 | 29.74 | 29.34 | 29.74 | 29.74 | 1.29% | 387 |
| Mar 6, 2026 | 29.40 | 29.40 | 29.36 | 29.36 | 29.36 | -2.20% | 1,269 |
| Mar 5, 2026 | 30.02 | 30.02 | 30.02 | 30.02 | 30.02 | -1.90% | 71 |
| Mar 4, 2026 | 29.66 | 30.60 | 29.64 | 30.60 | 30.60 | 0.86% | 5,174 |
| Mar 2, 2026 | 30.50 | 30.50 | 30.16 | 30.34 | 30.34 | -1.94% | 184 |
| Feb 27, 2026 | 30.50 | 31.04 | 30.50 | 30.94 | 30.94 | 4.81% | 414 |
| Feb 24, 2026 | 29.74 | 29.80 | 29.44 | 29.52 | 29.52 | -0.27% | 497 |
| Feb 23, 2026 | 29.86 | 30.00 | 29.58 | 29.60 | 29.60 | -0.87% | 5,104 |
| Feb 20, 2026 | 29.52 | 29.86 | 29.52 | 29.86 | 29.86 | 1.08% | 1,468 |
| Feb 19, 2026 | 29.54 | 29.54 | 29.54 | 29.54 | 29.54 | 1.86% | 445 |
| Feb 18, 2026 | 29.26 | 29.26 | 28.86 | 29.00 | 29.00 | -1.89% | 6,373 |
| Feb 17, 2026 | 29.56 | 29.56 | 29.56 | 29.56 | 29.56 | 0.89% | 1,110 |
| Feb 16, 2026 | 28.96 | 29.30 | 28.96 | 29.30 | 29.30 | 2.81% | 733 |
| Feb 11, 2026 | 28.50 | 28.50 | 28.50 | 28.50 | 28.50 | -1.25% | 56 |
| Feb 9, 2026 | 28.98 | 28.98 | 28.86 | 28.86 | 28.86 | -0.48% | 293 |
| Feb 6, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | 0.69% | - |
| Feb 5, 2026 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | 2.64% | 119 |
| Feb 2, 2026 | 27.76 | 28.12 | 27.76 | 28.06 | 28.06 | 1.67% | 7,125 |
| Jan 30, 2026 | 27.50 | 27.60 | 27.50 | 27.60 | 27.60 | 1.69% | 151 |
| Jan 29, 2026 | 27.14 | 27.14 | 27.14 | 27.14 | 27.14 | - | 120 |
| Jan 28, 2026 | 26.84 | 27.14 | 26.84 | 27.14 | 27.14 | -0.73% | 2,723 |
| Jan 27, 2026 | 27.34 | 27.34 | 27.34 | 27.34 | 27.34 | 0.51% | 393 |
| Jan 23, 2026 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | - | 955 |
| Jan 22, 2026 | 27.14 | 27.20 | 27.14 | 27.20 | 27.20 | -2.09% | 370 |
| Jan 21, 2026 | 27.78 | 27.78 | 27.78 | 27.78 | 27.78 | - | 536 |
| Jan 20, 2026 | 27.78 | 27.78 | 27.78 | 27.78 | 27.78 | -0.14% | 359 |
| Jan 19, 2026 | 27.82 | 27.82 | 27.82 | 27.82 | 27.82 | -0.22% | 160 |
| Jan 16, 2026 | 28.00 | 28.06 | 27.78 | 27.88 | 27.88 | -1.20% | 2,626 |
| Jan 15, 2026 | 28.30 | 28.30 | 28.20 | 28.22 | 28.22 | -0.28% | 1,900 |
| Jan 13, 2026 | 28.30 | 28.30 | 28.30 | 28.30 | 28.30 | - | 355 |
| Jan 12, 2026 | 28.30 | 28.30 | 28.30 | 28.30 | 28.30 | - | 190 |
| Jan 9, 2026 | 28.30 | 28.30 | 28.30 | 28.30 | 28.30 | - | 371 |
| Jan 8, 2026 | 28.30 | 28.30 | 28.30 | 28.30 | 28.30 | 1.95% | 360 |
| Jan 7, 2026 | 27.76 | 27.76 | 27.76 | 27.76 | 27.76 | -4.08% | 106 |
| Jan 5, 2026 | 28.00 | 28.94 | 28.00 | 28.94 | 28.94 | 2.48% | 5,988 |
| Jan 2, 2026 | 28.24 | 28.24 | 28.24 | 28.24 | 28.24 | -1.74% | - |
| Dec 30, 2025 | 28.74 | 28.74 | 28.74 | 28.74 | 28.74 | 1.20% | - |
| Dec 29, 2025 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | - | 461 |
| Dec 23, 2025 | 28.30 | 28.40 | 28.26 | 28.40 | 28.40 | 0.28% | 1,339 |
| Dec 22, 2025 | 28.10 | 28.32 | 28.10 | 28.32 | 28.32 | 0.14% | 981 |
| Dec 19, 2025 | 28.28 | 28.28 | 28.28 | 28.28 | 28.28 | 1.29% | - |
| Dec 18, 2025 | 27.70 | 27.92 | 27.70 | 27.92 | 27.92 | 0.29% | 409 |
| Dec 17, 2025 | 27.70 | 27.70 | 27.70 | 27.84 | 27.84 | 0.65% | 990 |
| Dec 16, 2025 | 27.66 | 27.66 | 27.66 | 27.66 | 27.66 | 1.32% | - |
| Dec 15, 2025 | 27.30 | 27.30 | 27.30 | 27.30 | 27.30 | - | - |
| Dec 12, 2025 | 27.30 | 27.30 | 27.30 | 27.30 | 27.30 | 0.15% | 324 |
| Dec 11, 2025 | 26.86 | 27.26 | 26.86 | 27.26 | 27.26 | 1.49% | 450 |
| Dec 10, 2025 | 26.86 | 26.86 | 26.86 | 26.86 | 26.86 | 0.52% | - |
| Dec 8, 2025 | 26.52 | 26.72 | 26.52 | 26.72 | 26.72 | 1.37% | 473 |
| Dec 5, 2025 | 26.38 | 26.52 | 26.36 | 26.36 | 26.36 | -1.42% | 554 |
| Dec 4, 2025 | 26.80 | 26.80 | 26.74 | 26.74 | 26.74 | -0.07% | 1,200 |
| Dec 3, 2025 | 26.70 | 26.76 | 26.70 | 26.76 | 26.76 | -2.48% | 2,373 |
| Dec 1, 2025 | 27.44 | 27.44 | 27.44 | 27.44 | 27.44 | -0.22% | 363 |
| Nov 28, 2025 | 27.50 | 27.50 | 27.50 | 27.50 | 27.50 | 0.59% | 20 |
| Nov 27, 2025 | 27.26 | 27.26 | 27.26 | 27.34 | 27.34 | 0.51% | 408 |
| Nov 26, 2025 | 27.12 | 27.20 | 27.12 | 27.20 | 27.20 | 0.67% | 695 |
| Nov 25, 2025 | 27.02 | 27.02 | 27.02 | 27.02 | 27.02 | 0.67% | - |
| Nov 24, 2025 | 26.94 | 26.94 | 26.84 | 26.84 | 26.84 | -0.45% | 2,243 |
| Nov 21, 2025 | 26.90 | 26.96 | 26.90 | 26.96 | 26.96 | 0.07% | 369 |
| Nov 20, 2025 | 26.94 | 26.94 | 26.94 | 26.94 | 26.94 | -0.74% | - |
| Nov 19, 2025 | 27.14 | 27.14 | 27.14 | 27.14 | 27.14 | -0.44% | 271 |
| Nov 18, 2025 | 27.26 | 27.26 | 27.26 | 27.26 | 27.26 | -1.02% | 70 |
| Nov 17, 2025 | 27.82 | 27.82 | 27.54 | 27.54 | 27.54 | -0.43% | 523 |
| Nov 14, 2025 | 27.78 | 27.78 | 27.62 | 27.66 | 27.66 | -0.22% | 2,327 |
| Nov 13, 2025 | 27.54 | 27.82 | 27.54 | 27.72 | 27.72 | 1.76% | 957 |
| Nov 12, 2025 | 27.50 | 27.50 | 27.24 | 27.24 | 27.24 | 0.29% | 11,421 |
| Nov 11, 2025 | 26.96 | 27.16 | 26.96 | 27.16 | 27.16 | 3.43% | 641 |