SCOR SE SCR
EURONEXT · France · Finance
€31.38-0.44 (-1.38%)
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | €31.38 | -1.38% | €31.38 | €31.46 | €30.98 | 701.32K |
| 2026-09-30 | €31.82 | -3.34% | €33.08 | €33.08 | €31.70 | 677.07K |
| 2026-09-29 | €32.92 | -1.08% | €33.26 | €33.30 | €32.92 | 332.96K |
| 2026-09-28 | €33.28 | +0.36% | €33.42 | €33.48 | €33.00 | 457.47K |
| 2026-09-25 | €33.16 | +0.36% | €33.02 | €33.40 | €33.02 | 421.11K |
| 2026-09-24 | €33.04 | +2.29% | €32.18 | €33.18 | €32.08 | 505.72K |
| 2026-09-23 | €32.30 | +0.44% | €32.22 | €32.50 | €32.00 | 359.48K |
| 2026-09-22 | €32.16 | -1.83% | €32.74 | €32.74 | €32.16 | 329.07K |
| 2026-09-21 | €32.76 | +1.24% | €32.50 | €32.82 | €32.38 | 317.44K |
| 2026-09-18 | €32.36 | -1.04% | €32.50 | €32.62 | €32.12 | 834.03K |
| 2026-09-17 | €32.70 | -0.61% | €32.86 | €33.14 | €32.70 | 562.86K |
| 2026-09-16 | €32.90 | +0.86% | €32.60 | €32.94 | €32.42 | 641.60K |
| 2026-09-15 | €32.62 | -0.91% | €32.88 | €33.14 | €32.62 | 685.21K |
| 2026-09-14 | €32.92 | +0.92% | €32.66 | €33.04 | €32.62 | 229.47K |
| 2026-09-11 | €32.62 | +1.05% | €32.56 | €32.92 | €32.44 | 347.80K |
| 2026-09-10 | €32.28 | +0.69% | €32.20 | €32.68 | €32.14 | 320.47K |
| 2026-09-09 | €32.06 | -2.14% | €32.54 | €32.66 | €31.78 | 555.62K |
| 2026-09-08 | €32.76 | -0.43% | €32.84 | €32.94 | €32.52 | 455.56K |
| 2026-09-07 | €32.90 | -2.95% | €33.86 | €33.88 | €32.90 | 350.46K |
| 2026-09-04 | €33.90 | -1.57% | €34.36 | €34.44 | €33.90 | 375.11K |
| 2026-09-03 | €34.44 | +0.47% | €34.38 | €34.54 | €34.06 | 395.04K |
| 2026-09-02 | €34.28 | -0.06% | €34.26 | €34.52 | €34.24 | 275.20K |
| 2026-09-01 | €34.30 | +1.54% | €33.86 | €34.32 | €33.80 | 472.77K |
| 2026-08-31 | €33.78 | -0.06% | €33.90 | €34.10 | €33.76 | 241.85K |
| 2026-08-28 | €33.80 | +0.54% | €33.90 | €34.08 | €33.66 | 196.38K |
| 2026-08-27 | €33.62 | -0.59% | €33.70 | €33.86 | €33.28 | 310.44K |
| 2026-08-26 | €33.82 | +0.54% | €33.78 | €33.88 | €33.62 | 289.01K |
| 2026-08-25 | €33.64 | +0.18% | €33.72 | €33.86 | €33.60 | 172.92K |
| 2026-08-24 | €33.58 | +0.60% | €33.38 | €33.70 | €33.22 | 237.42K |
| 2026-08-21 | €33.38 | +1.21% | €33.10 | €33.44 | €33.00 | 283.28K |
| 2026-08-20 | €32.98 | -1.55% | €33.44 | €33.44 | €32.68 | 565.98K |
| 2026-08-19 | €33.50 | -1.41% | €33.86 | €33.94 | €33.50 | 368.38K |
| 2026-08-18 | €33.98 | -2.02% | €33.82 | €34.06 | €33.60 | 461.11K |
| 2026-08-17 | €34.68 | +0.29% | €34.52 | €34.90 | €34.34 | 280.33K |
| 2026-08-14 | €34.58 | +1.47% | €34.14 | €34.70 | €34.14 | 186.51K |
| 2026-08-13 | €34.08 | -0.53% | €34.30 | €34.48 | €34.02 | 212.53K |
| 2026-08-12 | €34.26 | +0.65% | €34.10 | €34.28 | €33.96 | 268.56K |
| 2026-08-11 | €34.04 | -1.33% | €34.40 | €34.54 | €33.96 | 263.27K |
| 2026-08-10 | €34.50 | 0.00% | €34.40 | €34.56 | €34.20 | 275.97K |
| 2026-08-07 | €34.50 | +0.58% | €34.20 | €34.74 | €33.94 | 379.36K |
| 2026-08-06 | €34.30 | +0.65% | €34.24 | €34.56 | €33.94 | 445.70K |
| 2026-08-05 | €34.08 | 0.00% | €34.06 | €34.28 | €33.96 | 394.75K |
| 2026-08-04 | €34.08 | -0.18% | €34.08 | €34.24 | €33.80 | 378.16K |
| 2026-08-03 | €34.14 | -0.47% | €34.18 | €34.20 | €33.84 | 357.84K |
| 2026-07-31 | €34.30 | -0.35% | €34.54 | €34.78 | €33.96 | 653.34K |
| 2026-07-30 | €34.42 | +2.99% | €33.60 | €35.30 | €33.50 | 617.59K |
| 2026-07-29 | €33.42 | -1.65% | €33.98 | €34.06 | €33.34 | 517.45K |
| 2026-07-28 | €33.98 | +0.53% | €33.86 | €34.12 | €33.76 | 338.98K |
| 2026-07-27 | €33.80 | -0.12% | €33.90 | €34.23 | €33.80 | 551.80K |
| 2026-07-24 | €33.84 | +2.30% | €33.28 | €33.88 | €33.28 | 344.52K |
| 2026-07-23 | €33.08 | 0.00% | €33.00 | €33.26 | €32.60 | 455.04K |
| 2026-07-22 | €33.08 | +0.98% | €32.82 | €33.48 | €32.76 | 348.40K |
| 2026-07-21 | €32.76 | -1.33% | €33.20 | €33.20 | €32.52 | 510.86K |
| 2026-07-20 | €33.20 | +0.48% | €32.94 | €33.42 | €32.84 | 414.87K |
| 2026-07-17 | €33.04 | +1.29% | €32.50 | €33.14 | €32.50 | 459.72K |
| 2026-07-16 | €32.62 | +1.43% | €32.10 | €32.62 | €31.90 | 505.73K |
| 2026-07-15 | €32.16 | -0.68% | €32.16 | €32.32 | €31.84 | 503.71K |
| 2026-07-14 | €32.38 | +0.62% | €32.18 | €32.46 | €31.92 | 375.75K |
| 2026-07-13 | €32.18 | +0.94% | €32.00 | €32.46 | €31.98 | 433.10K |
| 2026-07-10 | €31.88 | +1.01% | €31.60 | €31.98 | €31.48 | 446.42K |
| 2026-07-09 | €31.56 | -0.88% | €31.82 | €31.92 | €31.46 | 449.99K |
| 2026-07-08 | €31.84 | -0.13% | €31.70 | €31.88 | €31.26 | 474.81K |
| 2026-07-07 | €31.88 | +1.85% | €31.40 | €31.92 | €31.32 | 507.65K |
| 2026-07-06 | €31.30 | 0.00% | €31.42 | €31.62 | €31.26 | 369.32K |
| 2026-07-03 | €31.30 | +0.26% | €31.16 | €31.40 | €31.10 | 325.94K |
| 2026-07-02 | €31.22 | -1.20% | €31.72 | €31.72 | €31.10 | 771.48K |
| 2026-07-01 | €31.60 | -0.44% | €31.70 | €31.70 | €31.06 | 428.94K |
| 2026-06-30 | €31.74 | +0.57% | €31.56 | €31.94 | €31.52 | 309.54K |
| 2026-06-29 | €31.56 | -1.31% | €32.00 | €32.00 | €31.48 | 258.91K |
| 2026-06-26 | €31.98 | +0.50% | €31.70 | €32.08 | €31.70 | 428.47K |
| 2026-06-25 | €31.82 | +1.66% | €31.30 | €32.10 | €31.30 | 481.93K |
| 2026-06-24 | €31.30 | -0.45% | €31.32 | €31.52 | €31.16 | 502.66K |
| 2026-06-23 | €31.44 | -1.19% | €31.72 | €31.76 | €30.68 | 584.94K |
| 2026-06-22 | €31.82 | +1.21% | €31.44 | €31.82 | €31.34 | 318.57K |
| 2026-06-19 | €31.44 | +0.96% | €31.14 | €31.44 | €31.10 | 842.34K |
| 2026-06-18 | €31.14 | -0.70% | €30.98 | €31.28 | €30.70 | 430.30K |
| 2026-06-17 | €31.36 | -0.70% | €31.18 | €31.38 | €30.80 | 628.11K |
| 2026-06-16 | €31.58 | +1.02% | €31.40 | €31.62 | €31.22 | 322.10K |
| 2026-06-15 | €31.26 | +0.71% | €31.34 | €31.40 | €30.88 | 443.47K |
| 2026-06-12 | €31.04 | +0.32% | €31.02 | €31.24 | €30.88 | 291.39K |
| 2026-06-11 | €30.94 | +1.11% | €30.50 | €30.94 | €30.50 | 296.85K |
| 2026-06-10 | €30.60 | +1.46% | €30.30 | €30.74 | €30.06 | 452.48K |
| 2026-06-09 | €30.16 | 0.00% | €30.14 | €30.60 | €30.14 | 382.19K |
| 2026-06-08 | €30.16 | -1.24% | €30.56 | €30.56 | €30.16 | 400.09K |
| 2026-06-05 | €30.54 | +0.93% | €30.30 | €30.64 | €30.30 | 278.46K |
| 2026-06-04 | €30.26 | +0.40% | €30.22 | €30.44 | €30.14 | 216.31K |
| 2026-06-03 | €30.14 | -0.66% | €30.34 | €30.42 | €30.06 | 265.91K |
| 2026-06-02 | €30.34 | +0.20% | €30.46 | €30.56 | €30.02 | 356.27K |
| 2026-06-01 | €30.28 | -1.62% | €30.60 | €30.60 | €30.20 | 320.52K |
| 2026-05-29 | €30.78 | -0.45% | €31.02 | €31.02 | €30.60 | 534.63K |