SCOR SE historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	33.330	33.330	33.260	33.330	33.330	610
2026-10-22	33.590	33.590	33.260	33.590	33.590	2
2026-10-21	33.410	33.670	33.260	33.670	33.670	6
2026-10-20	33.430	33.440	33.260	33.440	33.440	4
2026-10-19	33.310	33.310	33.260	33.310	33.310	4
2026-10-16	33.470	33.830	33.260	33.830	33.830	8
2026-10-15	33.500	34.080	33.500	33.537	33.537	182,561
2026-10-14	33.220	33.400	33.110	33.260	33.260	26,683
2026-10-13	33.010	33.343	32.880	33.220	33.220	1,998
2026-10-12	32.100	32.760	32.060	32.660	32.660	63,474
2026-10-09	32.040	32.080	31.620	31.997	31.997	12,687
2026-10-08	31.810	32.000	31.680	31.760	31.760	3,035
2026-10-07	32.100	32.140	31.722	31.960	31.960	765,547
2026-10-06	31.990	32.288	31.860	31.989	31.989	161,012
2026-10-05	31.720	31.900	31.500	31.900	31.900	24,932
2026-10-02	31.260	31.548	31.120	31.540	31.540	44,076
2026-10-01	31.340	31.420	30.960	31.240	31.240	177,409
2026-09-30	33.030	33.700	31.740	31.760	31.760	142
2026-09-29	33.280	34.020	32.947	32.955	32.955	178,236
2026-09-28	33.410	33.460	33.080	33.180	33.180	3,727
2026-09-25	33.130	33.380	33.020	33.150	33.150	1,293
2026-09-24	32.140	33.170	32.140	33.056	33.056	208,034
2026-09-23	32.270	32.440	32.000	32.280	32.280	301,516

Page 1 of 1 · 23 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.