SCOR SE (FRA:SDRC)
Germany
· Delayed Price · Currency is EUR 26.74
+0.08 (0.30%)
At close: Dec 4, 2025
SCOR SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 26.86 | 26.86 | 26.74 | 26.74 | 26.74 | 0.30% | 780 |
| Dec 3, 2025 | 27.26 | 27.26 | 26.66 | 26.66 | 26.66 | -2.06% | 250 |
| Dec 2, 2025 | 27.48 | 27.48 | 27.22 | 27.22 | 27.22 | -0.73% | 150 |
| Dec 1, 2025 | 27.72 | 27.72 | 27.42 | 27.42 | 27.42 | -1.37% | 100 |
| Nov 28, 2025 | 27.46 | 27.80 | 27.46 | 27.80 | 27.80 | 2.36% | 100 |
| Nov 27, 2025 | 27.16 | 27.16 | 27.16 | 27.16 | 27.16 | -0.15% | - |
| Nov 26, 2025 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | 1.27% | - |
| Nov 25, 2025 | 26.90 | 26.90 | 26.84 | 26.86 | 26.86 | -0.52% | 5,300 |
| Nov 24, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | 0.37% | - |
| Nov 21, 2025 | 26.68 | 26.90 | 26.68 | 26.90 | 26.90 | -1.61% | 151 |
| Nov 20, 2025 | 27.34 | 27.34 | 27.34 | 27.34 | 27.34 | 0.66% | - |
| Nov 19, 2025 | 27.16 | 27.16 | 27.16 | 27.16 | 27.16 | -0.51% | - |
| Nov 18, 2025 | 27.30 | 27.30 | 27.30 | 27.30 | 27.30 | -1.80% | - |
| Nov 17, 2025 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | 0.87% | - |
| Nov 14, 2025 | 27.56 | 27.56 | 27.56 | 27.56 | 27.56 | -0.14% | - |
| Nov 13, 2025 | 27.42 | 27.70 | 27.42 | 27.60 | 27.60 | 1.02% | 1,140 |
| Nov 12, 2025 | 27.36 | 27.70 | 27.32 | 27.32 | 27.32 | -1.73% | 2,370 |
| Nov 11, 2025 | 26.74 | 27.80 | 26.74 | 27.80 | 27.80 | 4.83% | 300 |
| Nov 10, 2025 | 26.52 | 26.52 | 26.52 | 26.52 | 26.52 | -0.08% | - |
| Nov 7, 2025 | 26.54 | 26.54 | 26.54 | 26.54 | 26.54 | -0.08% | - |
| Nov 6, 2025 | 26.48 | 26.56 | 26.48 | 26.56 | 26.56 | 2.95% | 1 |
| Nov 5, 2025 | 25.40 | 25.80 | 25.40 | 25.80 | 25.80 | -0.08% | 165 |
| Nov 4, 2025 | 25.82 | 25.82 | 25.82 | 25.82 | 25.82 | -0.39% | - |
| Nov 3, 2025 | 26.58 | 26.58 | 25.92 | 25.92 | 25.92 | -1.67% | 995 |
| Oct 31, 2025 | 29.28 | 29.28 | 26.32 | 26.36 | 26.36 | -11.72% | 1,359 |
| Oct 30, 2025 | 29.86 | 29.86 | 29.86 | 29.86 | 29.86 | - | 100 |
| Oct 29, 2025 | 30.18 | 30.18 | 29.86 | 29.86 | 29.86 | -1.71% | 333 |
| Oct 28, 2025 | 30.38 | 30.38 | 30.38 | 30.38 | 30.38 | 0.46% | - |
| Oct 27, 2025 | 30.24 | 30.24 | 30.24 | 30.24 | 30.24 | 0.60% | - |
| Oct 24, 2025 | 30.08 | 30.08 | 30.06 | 30.06 | 30.06 | 0.67% | 400 |
| Oct 23, 2025 | 29.86 | 29.86 | 29.86 | 29.86 | 29.86 | -0.99% | - |
| Oct 22, 2025 | 29.76 | 30.16 | 29.76 | 30.16 | 30.16 | 1.62% | 120 |
| Oct 21, 2025 | 29.68 | 29.68 | 29.68 | 29.68 | 29.68 | 0.07% | - |
| Oct 20, 2025 | 30.04 | 30.04 | 29.66 | 29.66 | 29.66 | -0.07% | 40 |
| Oct 17, 2025 | 29.68 | 29.68 | 29.68 | 29.68 | 29.68 | -3.39% | - |
| Oct 16, 2025 | 30.72 | 30.72 | 30.72 | 30.72 | 30.72 | -3.03% | - |
| Oct 15, 2025 | 31.60 | 31.68 | 31.60 | 31.68 | 31.68 | 1.86% | 250 |
| Oct 14, 2025 | 31.04 | 31.10 | 31.04 | 31.10 | 31.10 | -0.19% | 80 |
| Oct 13, 2025 | 31.16 | 31.16 | 31.16 | 31.16 | 31.16 | 0.06% | - |
| Oct 10, 2025 | 31.14 | 31.14 | 31.14 | 31.14 | 31.14 | -1.02% | - |
| Oct 9, 2025 | 31.56 | 31.56 | 31.46 | 31.46 | 31.46 | -0.44% | 200 |
| Oct 8, 2025 | 30.62 | 31.60 | 30.62 | 31.60 | 31.60 | 3.20% | 200 |
| Oct 7, 2025 | 30.22 | 30.62 | 30.22 | 30.62 | 30.62 | 4.29% | 250 |
| Oct 6, 2025 | 30.06 | 30.06 | 29.36 | 29.36 | 29.36 | -2.33% | 1,000 |
| Oct 3, 2025 | 29.96 | 30.06 | 29.96 | 30.06 | 30.06 | -0.13% | 103 |
| Oct 2, 2025 | 30.08 | 30.10 | 30.08 | 30.10 | 30.10 | -0.20% | 1,400 |
| Oct 1, 2025 | 29.92 | 30.16 | 29.92 | 30.16 | 30.16 | 1.34% | 162 |
| Sep 30, 2025 | 29.64 | 29.76 | 29.64 | 29.76 | 29.76 | 0.40% | 400 |
| Sep 29, 2025 | 29.96 | 30.08 | 29.64 | 29.64 | 29.64 | 0.34% | 1,815 |
| Sep 26, 2025 | 29.54 | 29.54 | 29.54 | 29.54 | 29.54 | 2.43% | - |
| Sep 25, 2025 | 28.84 | 28.84 | 28.84 | 28.84 | 28.84 | 0.91% | - |
| Sep 24, 2025 | 28.58 | 28.58 | 28.58 | 28.58 | 28.58 | -0.83% | - |
| Sep 23, 2025 | 29.00 | 29.00 | 28.82 | 28.82 | 28.82 | 0.35% | 330 |
| Sep 22, 2025 | 28.72 | 28.72 | 28.72 | 28.72 | 28.72 | -0.42% | - |
| Sep 19, 2025 | 28.60 | 28.84 | 28.60 | 28.84 | 28.84 | 0.63% | 85 |
| Sep 18, 2025 | 28.66 | 28.66 | 28.66 | 28.66 | 28.66 | 0.99% | - |
| Sep 17, 2025 | 27.94 | 28.38 | 27.94 | 28.38 | 28.38 | 0.92% | 400 |
| Sep 16, 2025 | 28.12 | 28.12 | 28.12 | 28.12 | 28.12 | 0.07% | - |
| Sep 15, 2025 | 28.10 | 28.10 | 28.10 | 28.10 | 28.10 | 1.74% | - |
| Sep 12, 2025 | 27.62 | 27.62 | 27.62 | 27.62 | 27.62 | 0.36% | - |
| Sep 11, 2025 | 27.52 | 27.52 | 27.52 | 27.52 | 27.52 | -0.79% | - |
| Sep 10, 2025 | 27.74 | 27.74 | 27.74 | 27.74 | 27.74 | - | - |
| Sep 9, 2025 | 27.54 | 27.74 | 27.54 | 27.74 | 27.74 | 0.22% | 710 |
| Sep 8, 2025 | 27.68 | 27.68 | 27.68 | 27.68 | 27.68 | -0.14% | - |
| Sep 5, 2025 | 27.72 | 27.72 | 27.72 | 27.72 | 27.72 | 1.46% | - |
| Sep 4, 2025 | 27.32 | 27.32 | 27.32 | 27.32 | 27.32 | 0.74% | - |
| Sep 3, 2025 | 27.06 | 27.12 | 27.00 | 27.12 | 27.12 | -0.15% | 400 |
| Sep 2, 2025 | 27.64 | 27.64 | 27.16 | 27.16 | 27.16 | -3.00% | 600 |
| Sep 1, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | - | - |
| Aug 29, 2025 | 28.00 | 28.02 | 28.00 | 28.00 | 28.00 | -0.21% | 252 |
| Aug 28, 2025 | 27.96 | 28.06 | 27.78 | 28.06 | 28.06 | 1.23% | 900 |
| Aug 27, 2025 | 27.72 | 27.72 | 27.72 | 27.72 | 27.72 | -0.72% | - |
| Aug 26, 2025 | 28.62 | 28.62 | 27.76 | 27.92 | 27.92 | -3.59% | 650 |
| Aug 25, 2025 | 28.86 | 28.96 | 28.86 | 28.96 | 28.96 | 0.21% | 100 |
| Aug 22, 2025 | 29.02 | 29.14 | 28.90 | 28.90 | 28.90 | -0.48% | 3,527 |
| Aug 21, 2025 | 28.94 | 29.04 | 28.94 | 29.04 | 29.04 | 2.47% | 3,505 |
| Aug 20, 2025 | 28.34 | 28.34 | 28.34 | 28.34 | 28.34 | -0.56% | - |
| Aug 19, 2025 | 28.68 | 28.68 | 28.50 | 28.50 | 28.50 | -0.35% | 150 |
| Aug 18, 2025 | 28.52 | 28.60 | 28.52 | 28.60 | 28.60 | -0.14% | 160 |
| Aug 15, 2025 | 28.64 | 28.64 | 28.64 | 28.64 | 28.64 | 1.70% | - |
| Aug 14, 2025 | 28.16 | 28.16 | 28.16 | 28.16 | 28.16 | -0.35% | - |
| Aug 13, 2025 | 28.48 | 28.48 | 28.26 | 28.26 | 28.26 | -0.35% | 2 |
| Aug 12, 2025 | 28.36 | 28.36 | 28.36 | 28.36 | 28.36 | -0.07% | - |
| Aug 11, 2025 | 28.38 | 28.38 | 28.38 | 28.38 | 28.38 | -2.21% | - |
| Aug 8, 2025 | 29.06 | 29.06 | 29.02 | 29.02 | 29.02 | -0.34% | 160 |
| Aug 7, 2025 | 29.12 | 29.12 | 29.12 | 29.12 | 29.12 | 0.21% | - |
| Aug 6, 2025 | 29.06 | 29.06 | 29.06 | 29.06 | 29.06 | 0.21% | - |
| Aug 5, 2025 | 28.46 | 29.00 | 28.46 | 29.00 | 29.00 | 2.33% | 150 |
| Aug 4, 2025 | 28.32 | 28.34 | 28.32 | 28.34 | 28.34 | -0.63% | 5 |
| Aug 1, 2025 | 28.52 | 28.52 | 28.52 | 28.52 | 28.52 | 2.66% | - |
| Jul 31, 2025 | 29.52 | 29.52 | 27.78 | 27.78 | 27.78 | -5.77% | 495 |
| Jul 30, 2025 | 30.32 | 30.32 | 29.48 | 29.48 | 29.48 | -1.60% | 368 |
| Jul 29, 2025 | 30.54 | 30.54 | 29.96 | 29.96 | 29.96 | 0.13% | 1,200 |
| Jul 28, 2025 | 30.58 | 30.58 | 29.92 | 29.92 | 29.92 | -0.13% | 810 |
| Jul 25, 2025 | 29.96 | 29.96 | 29.96 | 29.96 | 29.96 | -0.40% | - |
| Jul 24, 2025 | 30.08 | 30.08 | 30.08 | 30.08 | 30.08 | -1.38% | - |
| Jul 23, 2025 | 29.72 | 30.50 | 29.72 | 30.50 | 30.50 | 2.90% | 285 |
| Jul 22, 2025 | 29.64 | 29.64 | 29.64 | 29.64 | 29.64 | - | - |
| Jul 21, 2025 | 29.00 | 29.88 | 29.00 | 29.64 | 29.64 | 2.21% | 568 |
| Jul 18, 2025 | 29.04 | 29.04 | 29.00 | 29.00 | 29.00 | 0.14% | 100 |