SCOR SE (SWX:SCR)
Switzerland
· Delayed Price · Currency is CHF 25.90
+0.90 (3.60%)
Jan 22, 2026, 7:50 AM CET
SCOR SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 29.38 | 29.38 | 29.38 | 29.38 | 29.38 | -1.54% | 3 |
| Apr 24, 2026 | 29.84 | 29.84 | 29.84 | 29.84 | 29.84 | -0.33% | - |
| Apr 23, 2026 | 29.90 | 29.94 | 29.90 | 29.94 | 29.94 | -0.73% | 1,001 |
| Apr 22, 2026 | 30.16 | 30.16 | 30.16 | 30.16 | 30.16 | 1.62% | 22 |
| Apr 21, 2026 | 29.68 | 29.68 | 29.68 | 29.68 | 29.68 | - | - |
| Apr 20, 2026 | 29.68 | 29.68 | 29.68 | 29.68 | 29.68 | - | - |
| Apr 17, 2026 | 29.68 | 29.68 | 29.68 | 29.68 | 29.68 | - | - |
| Apr 16, 2026 | 29.68 | 29.68 | 29.68 | 29.68 | 29.68 | - | - |
| Apr 15, 2026 | 29.68 | 29.68 | 29.68 | 29.68 | 29.68 | - | - |
| Apr 14, 2026 | 29.70 | 29.70 | 29.68 | 29.68 | 29.68 | 1.23% | 325 |
| Apr 13, 2026 | 29.32 | 29.32 | 29.32 | 29.32 | 29.32 | - | - |
| Apr 10, 2026 | 29.32 | 29.32 | 29.32 | 29.32 | 29.32 | 2.23% | - |
| Apr 9, 2026 | 28.68 | 28.68 | 28.68 | 28.68 | 28.68 | - | - |
| Apr 8, 2026 | 28.68 | 28.68 | 28.68 | 28.68 | 28.68 | - | - |
| Apr 7, 2026 | 28.68 | 28.68 | 28.68 | 28.68 | 28.68 | 4.98% | - |
| Apr 2, 2026 | 27.32 | 27.32 | 27.32 | 27.32 | 27.32 | - | - |
| Apr 1, 2026 | 27.32 | 27.32 | 27.32 | 27.32 | 27.32 | - | - |
| Mar 31, 2026 | 27.32 | 27.32 | 27.32 | 27.32 | 27.32 | - | - |
| Mar 30, 2026 | 27.32 | 27.32 | 27.32 | 27.32 | 27.32 | - | - |
| Mar 27, 2026 | 27.32 | 27.32 | 27.32 | 27.32 | 27.32 | - | - |
| Mar 26, 2026 | 27.32 | 27.32 | 27.32 | 27.32 | 27.32 | - | - |
| Mar 25, 2026 | 27.32 | 27.32 | 27.32 | 27.32 | 27.32 | - | - |
| Mar 24, 2026 | 27.32 | 27.32 | 27.32 | 27.32 | 27.32 | - | - |
| Mar 23, 2026 | 27.32 | 27.32 | 27.32 | 27.32 | 27.32 | - | - |
| Mar 20, 2026 | 27.32 | 27.32 | 27.32 | 27.32 | 27.32 | - | - |
| Mar 19, 2026 | 27.32 | 27.32 | 27.32 | 27.32 | 27.32 | - | - |
| Mar 18, 2026 | 27.32 | 27.32 | 27.32 | 27.32 | 27.32 | - | - |
| Mar 17, 2026 | 27.32 | 27.32 | 27.32 | 27.32 | 27.32 | - | - |
| Mar 16, 2026 | 27.32 | 27.32 | 27.32 | 27.32 | 27.32 | 0.22% | - |
| Mar 13, 2026 | 27.26 | 27.26 | 27.26 | 27.26 | 27.26 | - | - |
| Mar 12, 2026 | 27.26 | 27.26 | 27.26 | 27.26 | 27.26 | - | - |
| Mar 11, 2026 | 27.26 | 27.26 | 27.26 | 27.26 | 27.26 | - | - |
| Mar 10, 2026 | 27.26 | 27.26 | 27.26 | 27.26 | 27.26 | 2.02% | - |
| Mar 9, 2026 | 26.72 | 26.72 | 26.72 | 26.72 | 26.72 | - | - |
| Mar 6, 2026 | 26.72 | 26.72 | 26.72 | 26.72 | 26.72 | - | - |
| Mar 5, 2026 | 26.72 | 26.72 | 26.72 | 26.72 | 26.72 | - | - |
| Mar 4, 2026 | 26.72 | 26.72 | 26.72 | 26.72 | 26.72 | - | - |
| Mar 3, 2026 | 26.72 | 26.72 | 26.72 | 26.72 | 26.72 | - | - |
| Mar 2, 2026 | 26.72 | 26.72 | 26.72 | 26.72 | 26.72 | - | - |
| Feb 27, 2026 | 26.72 | 26.72 | 26.72 | 26.72 | 26.72 | - | - |
| Feb 26, 2026 | 26.72 | 26.72 | 26.72 | 26.72 | 26.72 | - | - |
| Feb 25, 2026 | 26.72 | 26.72 | 26.72 | 26.72 | 26.72 | - | - |
| Feb 24, 2026 | 26.74 | 26.74 | 26.72 | 26.72 | 26.72 | -0.52% | 500 |
| Feb 23, 2026 | 26.86 | 26.86 | 26.86 | 26.86 | 26.86 | - | - |
| Feb 20, 2026 | 26.86 | 26.86 | 26.86 | 26.86 | 26.86 | - | - |
| Feb 19, 2026 | 26.86 | 26.86 | 26.86 | 26.86 | 26.86 | - | - |
| Feb 18, 2026 | 26.86 | 26.86 | 26.86 | 26.86 | 26.86 | - | - |
| Feb 17, 2026 | 26.86 | 26.86 | 26.86 | 26.86 | 26.86 | 1.97% | 40 |
| Feb 16, 2026 | 26.34 | 26.34 | 26.34 | 26.34 | 26.34 | - | - |
| Feb 13, 2026 | 26.34 | 26.34 | 26.34 | 26.34 | 26.34 | - | - |
| Feb 12, 2026 | 26.34 | 26.34 | 26.34 | 26.34 | 26.34 | 5.19% | 80 |
| Feb 11, 2026 | 25.04 | 25.04 | 25.04 | 25.04 | 25.04 | - | - |
| Feb 10, 2026 | 25.04 | 25.04 | 25.04 | 25.04 | 25.04 | - | - |
| Feb 9, 2026 | 25.04 | 25.04 | 25.04 | 25.04 | 25.04 | - | - |
| Feb 6, 2026 | 25.04 | 25.04 | 25.04 | 25.04 | 25.04 | - | - |
| Feb 5, 2026 | 25.04 | 25.04 | 25.04 | 25.04 | 25.04 | - | - |
| Feb 4, 2026 | 25.04 | 25.04 | 25.04 | 25.04 | 25.04 | - | - |
| Feb 3, 2026 | 25.04 | 25.04 | 25.04 | 25.04 | 25.04 | - | - |
| Feb 2, 2026 | 25.04 | 25.04 | 25.04 | 25.04 | 25.04 | - | - |
| Jan 30, 2026 | 25.04 | 25.04 | 25.04 | 25.04 | 25.04 | - | - |
| Jan 29, 2026 | 25.04 | 25.04 | 25.04 | 25.04 | 25.04 | - | - |
| Jan 28, 2026 | 25.04 | 25.04 | 25.04 | 25.04 | 25.04 | - | - |
| Jan 27, 2026 | 25.04 | 25.04 | 25.04 | 25.04 | 25.04 | - | - |
| Jan 26, 2026 | 25.04 | 25.04 | 25.04 | 25.04 | 25.04 | - | - |
| Jan 23, 2026 | 25.04 | 25.04 | 25.04 | 25.04 | 25.04 | -3.32% | - |
| Jan 22, 2026 | 25.90 | 25.90 | 25.90 | 25.90 | 25.90 | - | - |
| Jan 21, 2026 | 25.90 | 25.90 | 25.90 | 25.90 | 25.90 | - | - |
| Jan 20, 2026 | 25.90 | 25.90 | 25.90 | 25.90 | 25.90 | -0.23% | 250 |
| Jan 19, 2026 | 25.96 | 25.96 | 25.96 | 25.96 | 25.96 | 0.15% | - |
| Jan 16, 2026 | 25.92 | 25.92 | 25.92 | 25.92 | 25.92 | - | - |
| Jan 15, 2026 | 25.92 | 25.92 | 25.92 | 25.92 | 25.92 | - | - |
| Jan 14, 2026 | 25.92 | 25.92 | 25.92 | 25.92 | 25.92 | - | - |
| Jan 13, 2026 | 25.92 | 25.92 | 25.92 | 25.92 | 25.92 | - | - |
| Jan 12, 2026 | 25.92 | 25.92 | 25.92 | 25.92 | 25.92 | - | - |
| Jan 9, 2026 | 25.92 | 25.92 | 25.92 | 25.92 | 25.92 | - | - |
| Jan 8, 2026 | 25.92 | 25.92 | 25.92 | 25.92 | 25.92 | - | - |
| Jan 7, 2026 | 25.92 | 25.92 | 25.92 | 25.92 | 25.92 | -0.61% | - |
| Jan 6, 2026 | 26.08 | 26.08 | 26.08 | 26.08 | 26.08 | - | - |
| Jan 5, 2026 | 26.08 | 26.08 | 26.08 | 26.08 | 26.08 | - | - |
| Dec 30, 2025 | 26.08 | 26.08 | 26.08 | 26.08 | 26.08 | - | - |
| Dec 29, 2025 | 26.08 | 26.08 | 26.08 | 26.08 | 26.08 | 4.32% | - |
| Dec 23, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - | - |
| Dec 22, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - | - |
| Dec 19, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - | - |
| Dec 18, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - | - |
| Dec 17, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - | - |
| Dec 16, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - | - |
| Dec 15, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - | - |
| Dec 12, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - | - |
| Dec 11, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - | - |
| Dec 10, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - | 500 |
| Dec 9, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | -0.56% | - |
| Dec 8, 2025 | 25.14 | 25.14 | 25.14 | 25.14 | 25.14 | - | - |
| Dec 5, 2025 | 25.14 | 25.14 | 25.14 | 25.14 | 25.14 | - | - |
| Dec 4, 2025 | 25.14 | 25.14 | 25.14 | 25.14 | 25.14 | - | - |
| Dec 3, 2025 | 25.14 | 25.14 | 25.14 | 25.14 | 25.14 | - | - |
| Dec 2, 2025 | 25.14 | 25.14 | 25.14 | 25.14 | 25.14 | - | - |
| Dec 1, 2025 | 25.14 | 25.14 | 25.14 | 25.14 | 25.14 | - | - |
| Nov 28, 2025 | 25.14 | 25.14 | 25.14 | 25.14 | 25.14 | - | - |
| Nov 27, 2025 | 25.14 | 25.14 | 25.14 | 25.14 | 25.14 | - | - |