SCOR SE (VIE:SCR)
Austria
· Delayed Price · Currency is EUR 30.20
-0.14 (-0.46%)
At close: Mar 5, 2026
SCOR SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 30.02 | 30.02 | 29.30 | 29.30 | 29.30 | -2.98% | - |
| Mar 5, 2026 | 30.10 | 30.54 | 30.10 | 30.20 | 30.20 | -0.46% | 702 |
| Mar 4, 2026 | 29.78 | 30.58 | 29.78 | 30.34 | 30.34 | 5.06% | 2,808 |
| Mar 3, 2026 | 29.44 | 29.44 | 28.80 | 28.88 | 28.88 | -5.25% | 973 |
| Mar 2, 2026 | 30.08 | 30.60 | 30.02 | 30.48 | 30.48 | -1.36% | 1,404 |
| Feb 27, 2026 | 30.54 | 30.90 | 30.54 | 30.90 | 30.90 | 1.51% | - |
| Feb 26, 2026 | 29.94 | 30.44 | 29.94 | 30.44 | 30.44 | 0.53% | - |
| Feb 25, 2026 | 29.64 | 30.28 | 29.64 | 30.28 | 30.28 | 1.88% | - |
| Feb 24, 2026 | 29.56 | 29.72 | 29.56 | 29.72 | 29.72 | -0.40% | - |
| Feb 23, 2026 | 29.78 | 29.92 | 29.78 | 29.84 | 29.84 | 0.20% | - |
| Feb 20, 2026 | 29.66 | 29.78 | 29.56 | 29.78 | 29.78 | 1.50% | - |
| Feb 19, 2026 | 29.20 | 29.46 | 29.20 | 29.34 | 29.34 | 1.24% | - |
| Feb 18, 2026 | 29.38 | 29.38 | 28.98 | 28.98 | 28.98 | -1.36% | - |
| Feb 17, 2026 | 28.92 | 29.62 | 28.92 | 29.38 | 29.38 | 0.89% | - |
| Feb 16, 2026 | 28.76 | 29.12 | 28.76 | 29.12 | 29.12 | 1.18% | - |
| Feb 13, 2026 | 29.14 | 29.14 | 28.78 | 28.78 | 28.78 | -1.30% | - |
| Feb 12, 2026 | 28.72 | 29.16 | 28.72 | 29.16 | 29.16 | 1.96% | - |
| Feb 11, 2026 | 28.24 | 28.60 | 28.20 | 28.60 | 28.60 | 1.49% | - |
| Feb 10, 2026 | 28.24 | 28.36 | 28.18 | 28.18 | 28.18 | -2.56% | - |
| Feb 9, 2026 | 29.18 | 29.18 | 28.92 | 28.92 | 28.92 | -0.82% | - |
| Feb 6, 2026 | 28.82 | 29.16 | 28.82 | 29.16 | 29.16 | 1.11% | - |
| Feb 5, 2026 | 29.08 | 29.08 | 28.84 | 28.84 | 28.84 | -0.55% | 689 |
| Feb 4, 2026 | 29.06 | 29.12 | 28.98 | 29.00 | 29.00 | 3.57% | - |
| Feb 3, 2026 | 28.18 | 28.18 | 28.00 | 28.00 | 28.00 | -0.14% | - |
| Feb 2, 2026 | 27.58 | 28.22 | 27.58 | 28.04 | 28.04 | 1.74% | - |
| Jan 30, 2026 | 27.28 | 27.56 | 27.28 | 27.56 | 27.56 | 1.10% | - |
| Jan 29, 2026 | 27.18 | 27.26 | 27.18 | 27.26 | 27.26 | 2.02% | - |
| Jan 28, 2026 | 26.94 | 26.94 | 26.72 | 26.72 | 26.72 | -1.98% | - |
| Jan 27, 2026 | 27.06 | 27.34 | 27.06 | 27.26 | 27.26 | 1.34% | - |
| Jan 26, 2026 | 27.02 | 27.02 | 26.88 | 26.90 | 26.90 | 0.15% | - |
| Jan 23, 2026 | 27.04 | 27.04 | 26.86 | 26.86 | 26.86 | -1.10% | - |
| Jan 22, 2026 | 27.30 | 27.42 | 27.16 | 27.16 | 27.16 | -0.29% | - |
| Jan 21, 2026 | 27.50 | 27.50 | 27.24 | 27.24 | 27.24 | -2.01% | - |
| Jan 20, 2026 | 28.02 | 28.02 | 27.80 | 27.80 | 27.80 | -1.97% | - |
| Jan 19, 2026 | 27.64 | 28.36 | 27.64 | 28.36 | 28.36 | 1.36% | - |
| Jan 16, 2026 | 27.92 | 28.08 | 27.92 | 27.98 | 27.98 | -0.07% | - |
| Jan 15, 2026 | 28.30 | 28.30 | 28.00 | 28.00 | 28.00 | -0.36% | - |
| Jan 14, 2026 | 27.78 | 28.10 | 27.78 | 28.10 | 28.10 | 0.14% | - |
| Jan 13, 2026 | 28.32 | 28.32 | 28.02 | 28.06 | 28.06 | -0.50% | - |
| Jan 12, 2026 | 28.66 | 28.66 | 28.20 | 28.20 | 28.20 | -0.77% | - |
| Jan 9, 2026 | 28.32 | 28.42 | 28.12 | 28.42 | 28.42 | 1.57% | - |
| Jan 8, 2026 | 27.76 | 27.98 | 27.68 | 27.98 | 27.98 | 1.16% | - |
| Jan 7, 2026 | 27.94 | 27.94 | 27.66 | 27.66 | 27.66 | -1.71% | - |
| Jan 6, 2026 | 28.58 | 28.58 | 28.04 | 28.14 | 28.14 | 0.64% | - |
| Jan 5, 2026 | 27.94 | 27.96 | 27.90 | 27.96 | 27.96 | -2.03% | - |
| Jan 2, 2026 | 28.80 | 28.80 | 28.54 | 28.54 | 28.54 | -0.63% | - |
| Dec 30, 2025 | 28.60 | 28.72 | 28.60 | 28.72 | 28.72 | 0.70% | - |
| Dec 29, 2025 | 28.48 | 28.52 | 28.40 | 28.52 | 28.52 | 0.64% | - |
| Dec 23, 2025 | 28.36 | 28.50 | 28.34 | 28.34 | 28.34 | 0.57% | - |
| Dec 22, 2025 | 28.08 | 28.18 | 28.00 | 28.18 | 28.18 | -0.28% | - |
| Dec 19, 2025 | 27.96 | 28.26 | 27.96 | 28.26 | 28.26 | 1.73% | - |
| Dec 18, 2025 | 27.70 | 27.94 | 27.70 | 27.78 | 27.78 | -0.14% | - |
| Dec 17, 2025 | 27.70 | 27.82 | 27.70 | 27.82 | 27.82 | 1.02% | - |
| Dec 16, 2025 | 27.40 | 27.58 | 27.38 | 27.54 | 27.54 | 0.58% | - |
| Dec 15, 2025 | 27.20 | 27.38 | 27.20 | 27.38 | 27.38 | 0.07% | - |
| Dec 12, 2025 | 27.34 | 27.38 | 27.34 | 27.36 | 27.36 | 1.48% | - |
| Dec 11, 2025 | 26.82 | 26.96 | 26.80 | 26.96 | 26.96 | 1.28% | - |
| Dec 10, 2025 | 26.58 | 26.70 | 26.58 | 26.62 | 26.62 | - | - |
| Dec 9, 2025 | 26.58 | 26.78 | 26.58 | 26.62 | 26.62 | 0.23% | - |
| Dec 8, 2025 | 26.44 | 26.68 | 26.44 | 26.56 | 26.56 | 0.45% | - |
| Dec 5, 2025 | 26.46 | 26.46 | 26.38 | 26.44 | 26.44 | -1.42% | - |
| Dec 4, 2025 | 26.80 | 26.82 | 26.78 | 26.82 | 26.82 | 0.68% | - |
| Dec 3, 2025 | 26.86 | 26.86 | 26.64 | 26.64 | 26.64 | -1.91% | - |
| Dec 2, 2025 | 27.30 | 27.30 | 27.14 | 27.16 | 27.16 | -0.73% | - |
| Dec 1, 2025 | 27.84 | 27.84 | 27.36 | 27.36 | 27.36 | -1.44% | - |
| Nov 28, 2025 | 27.52 | 27.76 | 27.44 | 27.76 | 27.76 | 1.54% | - |
| Nov 27, 2025 | 27.24 | 27.40 | 27.24 | 27.34 | 27.34 | 0.66% | - |
| Nov 26, 2025 | 27.12 | 27.18 | 27.12 | 27.16 | 27.16 | 0.22% | - |
| Nov 25, 2025 | 26.88 | 27.10 | 26.88 | 27.10 | 27.10 | 0.89% | - |
| Nov 24, 2025 | 27.02 | 27.02 | 26.70 | 26.86 | 26.86 | -0.37% | - |
| Nov 21, 2025 | 26.64 | 26.96 | 26.64 | 26.96 | 26.96 | -0.22% | - |
| Nov 20, 2025 | 27.10 | 27.10 | 26.92 | 27.02 | 27.02 | -0.81% | - |
| Nov 19, 2025 | 27.24 | 27.24 | 27.12 | 27.24 | 27.24 | 0.37% | - |
| Nov 18, 2025 | 27.18 | 27.32 | 27.12 | 27.14 | 27.14 | -1.17% | - |
| Nov 17, 2025 | 27.94 | 27.94 | 27.46 | 27.46 | 27.46 | -0.72% | - |
| Nov 14, 2025 | 27.58 | 27.80 | 27.42 | 27.66 | 27.66 | -0.07% | - |
| Nov 13, 2025 | 27.64 | 27.76 | 27.58 | 27.68 | 27.68 | -0.07% | - |
| Nov 12, 2025 | 27.24 | 27.70 | 27.24 | 27.70 | 27.70 | 2.37% | - |
| Nov 11, 2025 | 26.76 | 27.16 | 26.76 | 27.06 | 27.06 | 1.05% | 296 |
| Nov 10, 2025 | 26.64 | 26.90 | 26.64 | 26.78 | 26.78 | 1.67% | - |
| Nov 7, 2025 | 26.64 | 26.64 | 26.10 | 26.34 | 26.34 | 0.30% | - |
| Nov 6, 2025 | 26.42 | 26.42 | 26.26 | 26.26 | 26.26 | 1.94% | - |
| Nov 5, 2025 | 25.46 | 25.76 | 25.46 | 25.76 | 25.76 | 1.42% | - |
| Nov 4, 2025 | 25.48 | 25.48 | 25.40 | 25.40 | 25.40 | -1.85% | - |
| Nov 3, 2025 | 26.82 | 26.82 | 25.88 | 25.88 | 25.88 | -1.45% | 50 |
| Oct 31, 2025 | 28.86 | 28.86 | 26.26 | 26.26 | 26.26 | -11.64% | 4,110 |
| Oct 30, 2025 | 29.94 | 29.94 | 29.56 | 29.72 | 29.72 | -0.20% | - |
| Oct 29, 2025 | 29.88 | 29.92 | 29.78 | 29.78 | 29.78 | -0.73% | - |
| Oct 28, 2025 | 30.40 | 30.40 | 29.92 | 30.00 | 30.00 | -0.79% | - |
| Oct 27, 2025 | 30.24 | 30.26 | 30.14 | 30.24 | 30.24 | 0.47% | - |
| Oct 24, 2025 | 30.12 | 30.12 | 29.90 | 30.10 | 30.10 | -0.53% | - |
| Oct 23, 2025 | 30.12 | 30.26 | 30.08 | 30.26 | 30.26 | 0.40% | - |
| Oct 22, 2025 | 30.02 | 30.22 | 29.96 | 30.14 | 30.14 | 0.74% | - |
| Oct 21, 2025 | 29.86 | 29.92 | 29.66 | 29.92 | 29.92 | 0.40% | - |
| Oct 20, 2025 | 30.06 | 30.06 | 29.58 | 29.80 | 29.80 | 0.20% | - |
| Oct 17, 2025 | 29.66 | 29.74 | 29.56 | 29.74 | 29.74 | -1.59% | - |
| Oct 16, 2025 | 30.82 | 30.82 | 30.22 | 30.22 | 30.22 | -3.70% | - |
| Oct 15, 2025 | 31.44 | 31.80 | 31.38 | 31.38 | 31.38 | 0.19% | - |
| Oct 14, 2025 | 31.14 | 31.32 | 31.00 | 31.32 | 31.32 | 0.38% | - |
| Oct 13, 2025 | 31.58 | 31.60 | 31.20 | 31.20 | 31.20 | 0.65% | 334 |