Scope Fluidics S.A. (WSE:SCP)
Poland
· Delayed Price · Currency is PLN 144.60
-4.20 (-2.82%)
Mar 6, 2026, 5:00 PM CET
Scope Fluidics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 149.00 | 151.00 | 142.20 | 144.60 | 144.60 | -2.82% | 3,051 |
| Mar 5, 2026 | 146.00 | 151.20 | 143.20 | 148.80 | 148.80 | 2.06% | 2,217 |
| Mar 4, 2026 | 145.60 | 146.80 | 144.00 | 145.80 | 145.80 | 1.11% | 1,587 |
| Mar 3, 2026 | 147.20 | 148.00 | 142.20 | 144.20 | 144.20 | -2.04% | 2,877 |
| Mar 2, 2026 | 148.00 | 149.20 | 147.00 | 147.20 | 147.20 | -0.81% | 2,107 |
| Feb 27, 2026 | 150.60 | 150.60 | 148.00 | 148.40 | 148.40 | -1.59% | 2,190 |
| Feb 26, 2026 | 152.40 | 152.60 | 148.20 | 150.80 | 150.80 | -1.05% | 2,633 |
| Feb 25, 2026 | 150.00 | 154.20 | 150.00 | 152.40 | 152.40 | 1.46% | 2,977 |
| Feb 24, 2026 | 152.00 | 152.00 | 149.00 | 150.20 | 150.20 | -0.79% | 1,830 |
| Feb 23, 2026 | 154.60 | 155.00 | 150.80 | 151.40 | 151.40 | -1.43% | 3,961 |
| Feb 20, 2026 | 148.40 | 159.20 | 147.00 | 153.60 | 153.60 | 4.35% | 15,156 |
| Feb 19, 2026 | 146.00 | 147.20 | 144.80 | 147.20 | 147.20 | 0.96% | 1,629 |
| Feb 18, 2026 | 144.60 | 146.20 | 144.00 | 145.80 | 145.80 | 0.83% | 2,003 |
| Feb 17, 2026 | 144.00 | 145.00 | 143.00 | 144.60 | 144.60 | 0.42% | 942 |
| Feb 16, 2026 | 143.00 | 145.40 | 143.00 | 144.00 | 144.00 | - | 2,028 |
| Feb 13, 2026 | 144.80 | 144.80 | 143.00 | 144.00 | 144.00 | - | 478 |
| Feb 12, 2026 | 144.00 | 145.00 | 142.40 | 144.00 | 144.00 | 0.56% | 2,413 |
| Feb 11, 2026 | 143.00 | 143.20 | 141.00 | 143.20 | 143.20 | 0.14% | 1,220 |
| Feb 10, 2026 | 142.80 | 144.00 | 141.60 | 143.00 | 143.00 | 0.14% | 1,387 |
| Feb 9, 2026 | 143.40 | 143.60 | 140.00 | 142.80 | 142.80 | -0.42% | 1,978 |
| Feb 6, 2026 | 142.60 | 143.40 | 141.20 | 143.40 | 143.40 | 0.99% | 997 |
| Feb 5, 2026 | 143.00 | 143.60 | 141.60 | 142.00 | 142.00 | -1.53% | 1,265 |
| Feb 4, 2026 | 144.00 | 145.80 | 141.00 | 144.20 | 144.20 | -0.14% | 2,349 |
| Feb 3, 2026 | 143.40 | 146.80 | 143.00 | 144.40 | 144.40 | 0.70% | 3,839 |
| Feb 2, 2026 | 142.00 | 144.00 | 140.20 | 143.40 | 143.40 | 0.99% | 2,285 |
| Jan 30, 2026 | 144.00 | 144.60 | 142.00 | 142.00 | 142.00 | -0.42% | 1,524 |
| Jan 29, 2026 | 144.00 | 144.80 | 142.40 | 142.60 | 142.60 | -0.56% | 1,038 |
| Jan 28, 2026 | 144.20 | 144.20 | 140.00 | 143.40 | 143.40 | -0.69% | 2,272 |
| Jan 27, 2026 | 143.60 | 146.00 | 143.20 | 144.40 | 144.40 | 1.69% | 2,977 |
| Jan 26, 2026 | 145.00 | 145.00 | 141.20 | 142.00 | 142.00 | -1.39% | 3,154 |
| Jan 23, 2026 | 145.60 | 147.00 | 144.00 | 144.00 | 144.00 | -1.10% | 1,623 |
| Jan 22, 2026 | 142.00 | 149.00 | 141.00 | 145.60 | 145.60 | 2.68% | 6,062 |
| Jan 21, 2026 | 144.00 | 144.40 | 140.20 | 141.80 | 141.80 | -1.12% | 2,243 |
| Jan 20, 2026 | 144.80 | 144.80 | 142.60 | 143.40 | 143.40 | -0.97% | 1,140 |
| Jan 19, 2026 | 145.80 | 146.40 | 144.00 | 144.80 | 144.80 | -0.69% | 5,038 |
| Jan 16, 2026 | 144.20 | 145.80 | 143.20 | 145.80 | 145.80 | 1.11% | 1,465 |
| Jan 15, 2026 | 144.60 | 145.80 | 143.60 | 144.20 | 144.20 | -0.28% | 1,375 |
| Jan 14, 2026 | 143.60 | 144.60 | 142.80 | 144.60 | 144.60 | 0.56% | 1,386 |
| Jan 13, 2026 | 145.60 | 146.80 | 143.60 | 143.80 | 143.80 | -1.37% | 1,850 |
| Jan 12, 2026 | 143.20 | 150.00 | 142.80 | 145.80 | 145.80 | 1.82% | 6,983 |
| Jan 9, 2026 | 141.20 | 143.80 | 141.20 | 143.20 | 143.20 | 1.42% | 3,155 |
| Jan 8, 2026 | 142.00 | 142.00 | 137.80 | 141.20 | 141.20 | 0.14% | 4,417 |
| Jan 7, 2026 | 142.40 | 143.00 | 140.00 | 141.00 | 141.00 | -0.70% | 4,502 |
| Jan 5, 2026 | 141.00 | 144.80 | 139.80 | 142.00 | 142.00 | 1.57% | 2,574 |
| Jan 2, 2026 | 138.00 | 141.00 | 138.00 | 139.80 | 139.80 | 2.64% | 3,822 |
| Dec 30, 2025 | 138.20 | 138.60 | 136.20 | 136.20 | 136.20 | -1.30% | 12,774 |
| Dec 29, 2025 | 139.20 | 140.00 | 133.60 | 138.00 | 138.00 | -3.77% | 19,332 |
| Dec 23, 2025 | 143.80 | 145.00 | 142.20 | 143.40 | 143.40 | 0.42% | 5,940 |
| Dec 22, 2025 | 143.60 | 145.20 | 141.60 | 142.80 | 142.80 | 0.56% | 10,170 |
| Dec 19, 2025 | 143.00 | 145.00 | 142.00 | 142.00 | 142.00 | -0.42% | 5,191 |
| Dec 18, 2025 | 144.60 | 145.00 | 142.60 | 142.60 | 142.60 | -1.25% | 4,314 |
| Dec 17, 2025 | 144.60 | 144.80 | 143.60 | 144.40 | 144.40 | -0.14% | 2,708 |
| Dec 16, 2025 | 144.60 | 144.60 | 141.80 | 144.60 | 144.60 | 0.14% | 4,570 |
| Dec 15, 2025 | 143.60 | 145.20 | 143.60 | 144.40 | 144.40 | 0.56% | 4,556 |
| Dec 12, 2025 | 145.40 | 145.40 | 143.20 | 143.60 | 143.60 | -0.97% | 5,101 |
| Dec 11, 2025 | 146.00 | 146.00 | 144.00 | 145.00 | 145.00 | -0.28% | 1,774 |
| Dec 10, 2025 | 146.00 | 146.60 | 143.00 | 145.40 | 145.40 | 0.28% | 3,005 |
| Dec 9, 2025 | 146.60 | 146.60 | 144.00 | 145.00 | 145.00 | -0.41% | 2,915 |
| Dec 8, 2025 | 147.20 | 147.60 | 143.60 | 145.60 | 145.60 | -1.49% | 4,000 |
| 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 |