Scope Fluidics S.A. (WSE:SCP)
Poland
· Delayed Price · Currency is PLN 147.80
+1.40 (0.96%)
At close: Dec 5, 2025
Scope Fluidics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 146.40 | 147.80 | 146.00 | 147.80 | 147.80 | 0.96% | 5,517 |
| Dec 4, 2025 | 146.40 | 148.00 | 145.00 | 146.40 | 146.40 | - | 2,880 |
| Dec 3, 2025 | 144.80 | 146.40 | 144.60 | 146.40 | 146.40 | 1.10% | 2,183 |
| Dec 2, 2025 | 144.40 | 147.00 | 144.40 | 144.80 | 144.80 | -0.96% | 2,592 |
| Dec 1, 2025 | 147.40 | 147.40 | 143.00 | 146.20 | 146.20 | -0.81% | 6,159 |
| Nov 28, 2025 | 147.00 | 149.00 | 145.00 | 147.40 | 147.40 | 0.55% | 4,128 |
| Nov 27, 2025 | 150.60 | 152.60 | 146.20 | 146.60 | 146.60 | -2.91% | 3,258 |
| Nov 26, 2025 | 145.20 | 151.00 | 143.40 | 151.00 | 151.00 | 3.99% | 6,093 |
| Nov 25, 2025 | 145.60 | 146.20 | 145.00 | 145.20 | 145.20 | 0.14% | 1,375 |
| Nov 24, 2025 | 144.40 | 145.80 | 144.40 | 145.00 | 145.00 | 0.14% | 1,117 |
| Nov 21, 2025 | 146.00 | 146.00 | 143.60 | 144.80 | 144.80 | -0.28% | 4,676 |
| Nov 20, 2025 | 146.00 | 147.00 | 145.20 | 145.20 | 145.20 | 0.14% | 1,384 |
| Nov 19, 2025 | 146.00 | 146.60 | 144.80 | 145.00 | 145.00 | - | 4,521 |
| Nov 18, 2025 | 147.80 | 147.80 | 144.20 | 145.00 | 145.00 | -1.89% | 6,788 |
| Nov 17, 2025 | 150.20 | 150.20 | 146.80 | 147.80 | 147.80 | -1.47% | 3,666 |
| Nov 14, 2025 | 150.80 | 150.80 | 149.00 | 150.00 | 150.00 | -0.79% | 3,810 |
| Nov 13, 2025 | 152.00 | 152.20 | 151.00 | 151.20 | 151.20 | -0.26% | 2,146 |
| Nov 12, 2025 | 153.00 | 153.40 | 151.00 | 151.60 | 151.60 | -0.92% | 2,430 |
| Nov 10, 2025 | 152.60 | 153.40 | 152.60 | 153.00 | 153.00 | 0.26% | 1,656 |
| Nov 7, 2025 | 152.80 | 153.00 | 151.00 | 152.60 | 152.60 | -0.13% | 1,312 |
| Nov 6, 2025 | 153.60 | 153.60 | 152.00 | 152.80 | 152.80 | -0.52% | 2,801 |
| Nov 5, 2025 | 151.60 | 153.60 | 151.60 | 153.60 | 153.60 | 0.66% | 882 |
| Nov 4, 2025 | 152.80 | 153.20 | 151.00 | 152.60 | 152.60 | 0.39% | 1,990 |
| Nov 3, 2025 | 150.80 | 153.60 | 150.20 | 152.00 | 152.00 | 0.66% | 4,796 |
| Oct 31, 2025 | 153.00 | 156.00 | 147.80 | 151.00 | 151.00 | -1.56% | 15,757 |
| Oct 30, 2025 | 156.00 | 156.60 | 153.40 | 153.40 | 153.40 | -1.67% | 3,242 |
| Oct 29, 2025 | 152.60 | 159.80 | 152.00 | 156.00 | 156.00 | -0.26% | 14,732 |
| Oct 28, 2025 | 153.00 | 159.80 | 146.60 | 156.40 | 156.40 | 2.76% | 44,168 |
| Oct 27, 2025 | 169.00 | 169.00 | 152.00 | 152.20 | 152.20 | -13.82% | 40,926 |
| Oct 24, 2025 | 177.00 | 177.00 | 174.00 | 176.60 | 176.60 | -0.23% | 1,358 |
| Oct 23, 2025 | 173.80 | 182.00 | 173.80 | 177.00 | 177.00 | 1.37% | 2,161 |
| Oct 22, 2025 | 173.40 | 175.60 | 172.20 | 174.60 | 174.60 | -0.68% | 486 |
| Oct 21, 2025 | 178.00 | 179.80 | 173.20 | 175.80 | 175.80 | -1.24% | 1,839 |
| Oct 20, 2025 | 178.40 | 178.40 | 175.00 | 178.00 | 178.00 | -0.45% | 1,851 |
| Oct 17, 2025 | 180.80 | 180.80 | 174.00 | 178.80 | 178.80 | -1.11% | 3,190 |
| Oct 16, 2025 | 177.00 | 182.20 | 173.60 | 180.80 | 180.80 | 2.15% | 7,394 |
| Oct 15, 2025 | 167.80 | 177.80 | 166.40 | 177.00 | 177.00 | 5.36% | 9,161 |
| Oct 14, 2025 | 168.60 | 168.60 | 165.60 | 168.00 | 168.00 | 0.60% | 2,244 |
| Oct 13, 2025 | 164.80 | 172.00 | 164.60 | 167.00 | 167.00 | 2.45% | 19,911 |
| Oct 10, 2025 | 159.80 | 164.00 | 158.00 | 163.00 | 163.00 | 2.00% | 713 |
| Oct 9, 2025 | 158.40 | 161.40 | 158.20 | 159.80 | 159.80 | -0.12% | 519 |
| Oct 8, 2025 | 159.00 | 161.00 | 155.40 | 160.00 | 160.00 | 0.38% | 714 |
| Oct 7, 2025 | 160.00 | 161.60 | 157.40 | 159.40 | 159.40 | -1.48% | 1,705 |
| Oct 6, 2025 | 164.00 | 166.20 | 160.20 | 161.80 | 161.80 | -1.34% | 664 |
| Oct 3, 2025 | 167.00 | 167.60 | 162.00 | 164.00 | 164.00 | -2.15% | 1,965 |
| Oct 2, 2025 | 169.00 | 169.00 | 166.20 | 167.60 | 167.60 | -0.83% | 481 |
| Oct 1, 2025 | 168.00 | 169.00 | 168.00 | 169.00 | 169.00 | - | 1,172 |
| Sep 30, 2025 | 168.40 | 169.00 | 168.00 | 169.00 | 169.00 | - | 1,262 |
| Sep 29, 2025 | 168.20 | 169.00 | 168.20 | 169.00 | 169.00 | 0.36% | 1,196 |
| Sep 26, 2025 | 168.20 | 170.00 | 168.20 | 168.40 | 168.40 | 0.24% | 311 |
| Sep 25, 2025 | 170.80 | 170.80 | 167.20 | 168.00 | 168.00 | -1.52% | 1,246 |
| Sep 24, 2025 | 170.80 | 170.80 | 167.20 | 170.60 | 170.60 | 0.47% | 423 |
| Sep 23, 2025 | 167.40 | 171.20 | 167.00 | 169.80 | 169.80 | 1.43% | 2,781 |
| Sep 22, 2025 | 169.60 | 170.00 | 164.00 | 167.40 | 167.40 | -1.41% | 2,510 |
| Sep 19, 2025 | 167.80 | 169.80 | 162.40 | 169.80 | 169.80 | 3.54% | 3,678 |
| Sep 18, 2025 | 165.00 | 167.40 | 161.60 | 164.00 | 164.00 | -0.61% | 1,436 |
| Sep 17, 2025 | 168.00 | 168.00 | 161.00 | 165.00 | 165.00 | -1.79% | 1,925 |
| Sep 16, 2025 | 169.80 | 170.00 | 163.20 | 168.00 | 168.00 | -1.18% | 5,924 |
| Sep 15, 2025 | 155.80 | 171.20 | 153.60 | 170.00 | 170.00 | 9.11% | 3,896 |
| Sep 12, 2025 | 151.60 | 155.80 | 151.40 | 155.80 | 155.80 | 2.77% | 1,173 |
| Sep 11, 2025 | 151.60 | 153.60 | 151.40 | 151.60 | 151.60 | 0.13% | 351 |
| Sep 10, 2025 | 153.00 | 153.00 | 147.60 | 151.40 | 151.40 | -0.92% | 1,126 |
| Sep 9, 2025 | 153.40 | 154.80 | 152.80 | 152.80 | 152.80 | -0.13% | 380 |
| Sep 8, 2025 | 153.00 | 155.60 | 151.20 | 153.00 | 153.00 | - | 1,163 |
| Sep 5, 2025 | 153.80 | 153.80 | 152.60 | 153.00 | 153.00 | -0.65% | 289 |
| Sep 4, 2025 | 154.60 | 154.60 | 150.00 | 154.00 | 154.00 | 0.13% | 665 |
| Sep 3, 2025 | 156.20 | 156.20 | 152.60 | 153.80 | 153.80 | -1.41% | 1,005 |
| Sep 2, 2025 | 156.60 | 156.60 | 154.20 | 156.00 | 156.00 | -0.38% | 556 |
| Sep 1, 2025 | 157.60 | 157.80 | 154.00 | 156.60 | 156.60 | -0.63% | 649 |
| Aug 29, 2025 | 155.80 | 157.60 | 154.20 | 157.60 | 157.60 | 1.29% | 958 |
| Aug 28, 2025 | 155.80 | 155.80 | 154.40 | 155.60 | 155.60 | 0.91% | 466 |
| Aug 27, 2025 | 154.00 | 154.60 | 153.60 | 154.20 | 154.20 | 0.26% | 1,575 |
| Aug 26, 2025 | 154.60 | 154.60 | 153.60 | 153.80 | 153.80 | 0.26% | 529 |
| Aug 25, 2025 | 153.80 | 154.60 | 153.40 | 153.40 | 153.40 | -0.39% | 1,057 |
| Aug 22, 2025 | 154.00 | 154.00 | 153.60 | 154.00 | 154.00 | - | 450 |
| Aug 21, 2025 | 154.00 | 154.00 | 153.00 | 154.00 | 154.00 | 0.52% | 192 |
| Aug 20, 2025 | 154.20 | 155.80 | 153.00 | 153.20 | 153.20 | -0.65% | 1,088 |
| Aug 19, 2025 | 148.00 | 154.40 | 148.00 | 154.20 | 154.20 | 4.19% | 1,897 |
| Aug 18, 2025 | 148.00 | 148.00 | 147.40 | 148.00 | 148.00 | 0.14% | 1,293 |
| Aug 14, 2025 | 149.60 | 149.60 | 147.80 | 147.80 | 147.80 | -1.20% | 3,285 |
| Aug 13, 2025 | 151.00 | 151.00 | 149.60 | 149.60 | 149.60 | -0.93% | 1,690 |
| Aug 12, 2025 | 152.80 | 152.80 | 150.60 | 151.00 | 151.00 | -0.92% | 1,266 |
| Aug 11, 2025 | 151.20 | 152.60 | 151.20 | 152.40 | 152.40 | -0.26% | 752 |
| Aug 8, 2025 | 155.00 | 155.00 | 151.20 | 152.80 | 152.80 | -1.42% | 1,089 |
| Aug 7, 2025 | 155.40 | 156.60 | 154.60 | 155.00 | 155.00 | - | 1,553 |
| Aug 6, 2025 | 155.80 | 157.00 | 154.60 | 155.00 | 155.00 | -0.51% | 1,498 |
| Aug 5, 2025 | 156.00 | 156.00 | 155.00 | 155.80 | 155.80 | -0.13% | 458 |
| Aug 4, 2025 | 157.60 | 157.60 | 155.20 | 156.00 | 156.00 | - | 409 |
| Aug 1, 2025 | 157.00 | 157.60 | 156.00 | 156.00 | 156.00 | -0.64% | 204 |
| Jul 31, 2025 | 156.80 | 157.20 | 155.00 | 157.00 | 157.00 | 0.13% | 400 |
| Jul 30, 2025 | 158.40 | 158.40 | 155.00 | 156.80 | 156.80 | -0.76% | 454 |
| Jul 29, 2025 | 161.00 | 161.00 | 156.00 | 158.00 | 158.00 | -1.13% | 755 |
| Jul 28, 2025 | 160.00 | 162.00 | 156.00 | 159.80 | 159.80 | -0.12% | 736 |
| Jul 25, 2025 | 158.80 | 160.00 | 156.80 | 160.00 | 160.00 | 0.88% | 189 |
| Jul 24, 2025 | 157.20 | 158.80 | 157.00 | 158.60 | 158.60 | 0.89% | 238 |
| Jul 23, 2025 | 155.80 | 158.60 | 155.80 | 157.20 | 157.20 | 0.90% | 184 |
| Jul 22, 2025 | 162.00 | 162.00 | 155.80 | 155.80 | 155.80 | -3.71% | 1,236 |
| Jul 21, 2025 | 159.40 | 162.00 | 158.40 | 161.80 | 161.80 | 1.25% | 413 |
| Jul 18, 2025 | 162.20 | 162.60 | 158.00 | 159.80 | 159.80 | -1.36% | 155 |
| Jul 17, 2025 | 159.80 | 162.60 | 157.40 | 162.00 | 162.00 | 1.89% | 957 |