Scout24 SE (VIE:G24)
Austria
· Delayed Price · Currency is EUR 74.45
+2.60 (3.62%)
At close: Mar 6, 2026
Scout24 SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 73.35 | 74.65 | 73.35 | 74.65 | - | 0.27% | - |
| Mar 6, 2026 | 72.25 | 74.45 | 72.25 | 74.45 | 74.45 | 3.62% | - |
| Mar 5, 2026 | 70.50 | 71.85 | 70.25 | 71.85 | 71.85 | 2.06% | - |
| Mar 4, 2026 | 69.55 | 70.40 | 68.80 | 70.40 | 70.40 | 1.66% | 590 |
| Mar 3, 2026 | 69.65 | 69.80 | 69.25 | 69.25 | 69.25 | -1.21% | - |
| Mar 2, 2026 | 70.90 | 71.40 | 70.10 | 70.10 | 70.10 | -2.98% | 708 |
| Feb 27, 2026 | 69.45 | 72.70 | 69.45 | 72.25 | 72.25 | 4.71% | 236 |
| Feb 26, 2026 | 67.55 | 69.10 | 66.45 | 69.00 | 69.00 | -1.22% | 944 |
| Feb 25, 2026 | 70.00 | 70.00 | 69.45 | 69.85 | 69.85 | 0.14% | 1 |
| Feb 24, 2026 | 69.40 | 69.75 | 68.95 | 69.75 | 69.75 | -0.07% | - |
| Feb 23, 2026 | 70.95 | 71.20 | 69.80 | 69.80 | 69.80 | -1.41% | - |
| Feb 20, 2026 | 70.30 | 71.10 | 70.30 | 70.80 | 70.80 | 1.51% | - |
| Feb 19, 2026 | 69.55 | 69.75 | 69.30 | 69.75 | 69.75 | 2.35% | - |
| Feb 18, 2026 | 68.10 | 68.20 | 67.40 | 68.15 | 68.15 | -0.80% | - |
| Feb 17, 2026 | 68.25 | 68.70 | 68.15 | 68.70 | 68.70 | 0.88% | - |
| Feb 16, 2026 | 69.60 | 69.60 | 68.10 | 68.10 | 68.10 | -0.15% | 236 |
| Feb 13, 2026 | 68.65 | 68.65 | 68.10 | 68.20 | 68.20 | 0.07% | - |
| Feb 12, 2026 | 72.55 | 72.55 | 68.15 | 68.15 | 68.15 | -5.35% | - |
| Feb 11, 2026 | 73.95 | 73.95 | 72.00 | 72.00 | 72.00 | -4.13% | - |
| Feb 10, 2026 | 75.05 | 75.25 | 74.60 | 75.10 | 75.10 | 0.33% | - |
| Feb 9, 2026 | 75.85 | 75.85 | 74.85 | 74.85 | 74.85 | 0.67% | - |
| Feb 6, 2026 | 74.05 | 74.65 | 74.05 | 74.35 | 74.35 | -0.60% | - |
| Feb 5, 2026 | 75.60 | 75.65 | 74.25 | 74.80 | 74.80 | -1.51% | 924 |
| Feb 4, 2026 | 78.55 | 78.55 | 74.50 | 75.95 | 75.95 | -5.30% | 1,584 |
| Feb 3, 2026 | 83.05 | 83.05 | 80.20 | 80.20 | 80.20 | -4.24% | - |
| Feb 2, 2026 | 85.05 | 85.05 | 83.75 | 83.75 | 83.75 | -0.48% | - |
| Jan 30, 2026 | 83.50 | 84.80 | 83.50 | 84.15 | 84.15 | -0.59% | - |
| Jan 29, 2026 | 85.70 | 85.70 | 84.30 | 84.65 | 84.65 | -1.17% | - |
| Jan 28, 2026 | 85.25 | 85.95 | 84.90 | 85.65 | 85.65 | 0.12% | 688 |
| Jan 27, 2026 | 85.70 | 86.20 | 85.55 | 85.55 | 85.55 | 0.12% | - |
| Jan 26, 2026 | 85.70 | 85.75 | 85.45 | 85.45 | 85.45 | - | - |
| Jan 23, 2026 | 85.60 | 85.60 | 84.90 | 85.45 | 85.45 | 0.77% | - |
| Jan 22, 2026 | 85.15 | 85.50 | 84.35 | 84.80 | 84.80 | 1.25% | 184 |
| Jan 21, 2026 | 82.70 | 83.75 | 82.50 | 83.75 | 83.75 | - | - |
| Jan 20, 2026 | 83.40 | 83.75 | 82.75 | 83.75 | 83.75 | -0.53% | - |
| Jan 19, 2026 | 85.20 | 85.20 | 84.20 | 84.20 | 84.20 | -2.21% | - |
| Jan 16, 2026 | 85.10 | 86.35 | 85.10 | 86.10 | 86.10 | -0.35% | - |
| Jan 15, 2026 | 86.35 | 86.40 | 84.90 | 86.40 | 86.40 | 0.52% | 118 |
| Jan 14, 2026 | 87.10 | 87.10 | 85.95 | 85.95 | 85.95 | -0.75% | - |
| Jan 13, 2026 | 86.65 | 86.70 | 86.25 | 86.60 | 86.60 | - | 228 |
| Jan 12, 2026 | 86.10 | 86.60 | 85.80 | 86.60 | 86.60 | 0.87% | 51 |
| Jan 9, 2026 | 85.25 | 85.85 | 85.00 | 85.85 | 85.85 | 2.02% | - |
| Jan 8, 2026 | 83.90 | 84.15 | 83.10 | 84.15 | 84.15 | 1.63% | - |
| Jan 7, 2026 | 85.55 | 85.60 | 80.90 | 82.80 | 82.80 | -3.89% | 2,326 |
| Jan 6, 2026 | 87.30 | 87.30 | 85.90 | 86.15 | 86.15 | -0.35% | - |
| Jan 5, 2026 | 84.90 | 86.45 | 84.70 | 86.45 | 86.45 | 2.31% | - |
| Jan 2, 2026 | 85.90 | 85.90 | 84.50 | 84.50 | 84.50 | -1.52% | - |
| Dec 30, 2025 | 85.80 | 85.80 | 85.50 | 85.80 | 85.80 | 0.41% | - |
| Dec 29, 2025 | 85.75 | 86.00 | 85.30 | 85.45 | 85.45 | -0.41% | - |
| Dec 23, 2025 | 85.85 | 86.20 | 85.75 | 85.80 | 85.80 | -0.52% | - |
| Dec 22, 2025 | 85.90 | 86.25 | 85.60 | 86.25 | 86.25 | 0.52% | - |
| Dec 19, 2025 | 86.15 | 86.15 | 85.65 | 85.80 | 85.80 | -0.75% | - |
| Dec 18, 2025 | 86.10 | 86.45 | 85.40 | 86.45 | 86.45 | - | - |
| Dec 17, 2025 | 86.05 | 86.45 | 85.85 | 86.45 | 86.45 | 0.29% | - |
| Dec 16, 2025 | 86.35 | 86.35 | 85.90 | 86.20 | 86.20 | -0.81% | - |
| Dec 15, 2025 | 86.15 | 86.90 | 86.15 | 86.90 | 86.90 | 0.46% | - |
| Dec 12, 2025 | 86.25 | 86.55 | 85.75 | 86.50 | 86.50 | -0.29% | - |
| Dec 11, 2025 | 87.00 | 87.00 | 86.10 | 86.75 | 86.75 | 0.17% | - |
| Dec 10, 2025 | 87.05 | 87.05 | 86.50 | 86.60 | 86.60 | -0.52% | - |
| Dec 9, 2025 | 86.80 | 87.50 | 86.80 | 87.05 | 87.05 | 0.12% | - |
| Dec 8, 2025 | 87.60 | 88.15 | 86.95 | 86.95 | 86.95 | -0.46% | - |
| Dec 5, 2025 | 86.95 | 87.70 | 86.95 | 87.35 | 87.35 | 1.28% | - |
| Dec 4, 2025 | 88.75 | 88.75 | 86.25 | 86.25 | 86.25 | -1.88% | - |
| Dec 3, 2025 | 86.55 | 87.90 | 86.35 | 87.90 | 87.90 | 1.56% | 96 |
| Dec 2, 2025 | 86.60 | 86.75 | 86.55 | 86.55 | 86.55 | -0.63% | - |
| Dec 1, 2025 | 87.35 | 87.50 | 87.10 | 87.10 | 87.10 | -1.08% | - |
| Nov 28, 2025 | 87.35 | 88.05 | 87.35 | 88.05 | 88.05 | 0.63% | - |
| Nov 27, 2025 | 87.15 | 87.50 | 87.15 | 87.50 | 87.50 | 0.29% | - |
| Nov 26, 2025 | 87.55 | 87.85 | 87.25 | 87.25 | 87.25 | -0.11% | - |
| Nov 25, 2025 | 88.35 | 88.35 | 87.20 | 87.35 | 87.35 | -1.80% | - |
| Nov 24, 2025 | 88.80 | 89.60 | 88.80 | 88.95 | 88.95 | 0.40% | - |
| Nov 21, 2025 | 87.85 | 88.95 | 87.85 | 88.60 | 88.60 | 1.37% | - |
| Nov 20, 2025 | 87.25 | 87.90 | 87.25 | 87.40 | 87.40 | 0.58% | - |
| Nov 19, 2025 | 86.25 | 87.10 | 86.25 | 86.90 | 86.90 | 0.87% | - |
| Nov 18, 2025 | 85.80 | 86.15 | 85.70 | 86.15 | 86.15 | -0.29% | 96 |
| Nov 17, 2025 | 88.00 | 88.00 | 86.40 | 86.40 | 86.40 | -2.10% | 30 |
| Nov 14, 2025 | 89.50 | 89.50 | 87.70 | 88.25 | 88.25 | -1.45% | - |
| Nov 13, 2025 | 90.00 | 90.45 | 89.45 | 89.55 | 89.55 | 0.17% | - |
| Nov 12, 2025 | 91.30 | 91.30 | 89.30 | 89.40 | 89.40 | -3.56% | - |
| Nov 11, 2025 | 92.80 | 92.80 | 92.00 | 92.70 | 92.70 | 0.05% | - |
| Nov 10, 2025 | 94.60 | 94.60 | 92.45 | 92.65 | 92.65 | -0.48% | - |
| Nov 7, 2025 | 96.80 | 96.80 | 92.30 | 93.10 | 93.10 | -5.29% | - |
| Nov 6, 2025 | 100.60 | 100.60 | 98.30 | 98.30 | 98.30 | -1.65% | - |
| Nov 5, 2025 | 99.20 | 99.95 | 98.90 | 99.95 | 99.95 | 0.15% | - |
| Nov 4, 2025 | 99.60 | 99.80 | 98.00 | 99.80 | 99.80 | -1.29% | - |
| Nov 3, 2025 | 100.90 | 101.10 | 100.30 | 101.10 | 101.10 | 1.00% | - |
| Oct 31, 2025 | 101.00 | 101.00 | 99.30 | 100.10 | 100.10 | 0.15% | 20 |
| Oct 30, 2025 | 99.65 | 99.95 | 98.95 | 99.95 | 99.95 | 1.52% | - |
| Oct 29, 2025 | 101.10 | 101.10 | 98.45 | 98.45 | 98.45 | -2.81% | - |
| Oct 28, 2025 | 102.30 | 102.30 | 101.20 | 101.30 | 101.30 | -0.78% | - |
| Oct 27, 2025 | 102.60 | 102.60 | 102.10 | 102.10 | 102.10 | - | - |
| Oct 24, 2025 | 101.80 | 102.30 | 101.70 | 102.10 | 102.10 | 0.10% | - |
| Oct 23, 2025 | 102.60 | 102.60 | 101.90 | 102.00 | 102.00 | -0.87% | - |
| Oct 22, 2025 | 101.70 | 102.90 | 101.70 | 102.90 | 102.90 | 1.88% | - |
| Oct 21, 2025 | 101.00 | 101.00 | 100.70 | 101.00 | 101.00 | 0.20% | - |
| Oct 20, 2025 | 101.30 | 101.60 | 100.80 | 100.80 | 100.80 | -0.30% | - |
| Oct 17, 2025 | 102.30 | 102.30 | 101.00 | 101.10 | 101.10 | -1.08% | - |
| Oct 16, 2025 | 102.40 | 102.50 | 101.10 | 102.20 | 102.20 | -0.68% | - |
| Oct 15, 2025 | 102.90 | 102.90 | 101.80 | 102.90 | 102.90 | -0.68% | - |
| Oct 14, 2025 | 103.10 | 103.60 | 102.90 | 103.60 | 103.60 | 0.48% | - |