Canada markets open in 9 hours 21 minutes

SCOR SE (SCR.PA)

Paris - Paris Delayed Price. Currency in EUR
Add to watchlist
24.62+0.68 (+2.84%)
At close: 05:35PM CEST
Time Period:
Jul 05, 2023 - Jul 05, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Jul 04, 202423.9624.7223.9624.6224.62469,482
Jul 03, 202423.6624.1623.5623.9423.94482,657
Jul 02, 202424.0424.1023.2823.6623.66689,387
Jul 01, 202424.0624.8224.0624.1624.16642,035
Jun 28, 202424.1024.1423.3623.6623.66899,512
Jun 27, 202424.3224.4023.9424.0424.04704,810
Jun 26, 202425.2625.4624.3824.3824.38643,291
Jun 25, 202425.5225.5425.2425.2825.28450,415
Jun 24, 202425.6625.7225.2225.5625.56478,850
Jun 21, 202426.0226.1625.7025.8625.86567,454
Jun 20, 202425.7626.1825.6426.0426.04450,954
Jun 19, 202425.3425.6625.3025.6625.66351,124
Jun 18, 202425.0825.4224.8425.2825.28308,707
Jun 17, 202424.5024.9424.4624.9424.94462,382
Jun 14, 202425.0025.1224.2624.5424.54908,268
Jun 13, 202425.7025.7225.0425.0425.04379,265
Jun 12, 202425.4425.9625.3225.7225.72357,798
Jun 11, 202425.8025.9225.4025.5025.50437,335
Jun 10, 202425.9826.1025.4025.6625.66470,452
Jun 07, 202426.5626.6226.2426.2426.24275,869
Jun 06, 202426.2026.5226.1626.5226.52299,559
Jun 05, 202426.3026.4826.1826.1826.18335,590
Jun 04, 202426.7826.7826.3626.4826.48383,824
Jun 03, 202426.9027.1626.6826.8026.80473,328
May 31, 202426.2626.5626.2026.4826.48666,684
May 30, 202426.3026.4225.9826.0026.00372,546
May 29, 202426.8026.8226.3426.3426.34418,197
May 28, 202427.3027.6426.7626.8226.82322,383
May 27, 202427.4427.6027.2227.2827.28267,287
May 24, 202427.0027.3626.8427.2827.28304,913
May 23, 202427.3027.6427.1627.1627.16411,585
May 22, 202427.4427.6427.2027.2027.20321,075
May 21, 202427.6028.6627.0627.3427.341,186,389
May 21, 20241.8 Dividend
May 20, 202429.5429.7228.9829.2027.401,013,703
May 17, 202429.7630.6028.1230.2228.362,333,740
May 16, 202431.2432.1831.2432.1830.20379,431
May 15, 202431.2431.5031.0431.1429.22277,938
May 14, 202431.6431.6431.0631.2429.31332,399
May 13, 202432.3632.4831.6631.6629.71345,846
May 10, 202432.0032.4432.0032.2830.29408,627
May 09, 202431.7232.0431.7031.9029.93267,173
May 08, 202431.4431.9031.3631.7829.82365,222
May 07, 202430.6631.4230.4231.3829.45367,212
May 06, 202429.9030.5029.9030.4628.58265,828
May 03, 202430.2630.2829.5829.7827.94300,238
May 02, 202430.7030.9030.0230.0228.17469,074
Apr 30, 202431.6031.7230.5630.6428.75503,829
Apr 29, 202430.5631.6230.5631.3629.43564,311
Apr 26, 202430.4230.6030.2030.4028.53232,333
Apr 25, 202430.8630.9030.1230.2628.39274,461
Apr 24, 202430.6430.8430.5630.7428.85297,612
Apr 23, 202429.7030.6829.6230.6028.71414,394
Apr 22, 202429.4029.7229.1629.5227.70284,464
Apr 19, 202429.1029.1828.6429.1827.38322,269
Apr 18, 202429.3229.4629.0229.2627.46305,906
Apr 17, 202429.4629.7229.2829.2827.48295,283
Apr 16, 202429.5629.6229.2029.3827.57303,280
Apr 15, 202429.7630.1229.6629.9028.06255,669
Apr 12, 202429.7830.1829.3829.5827.76332,241
Apr 11, 202429.9029.9629.2629.6627.83295,156
Apr 10, 202429.6029.9029.0829.9028.06508,928
Apr 09, 202430.4630.4629.2029.2827.48651,778
Apr 08, 202430.3031.0030.3030.5828.69314,136
Apr 05, 202430.4630.4830.1630.2628.39355,815
Apr 04, 202431.0431.2030.7430.7428.85290,588
Apr 03, 202431.1631.4030.6630.9629.05514,141
Apr 02, 202431.9832.4431.0631.1229.20591,884
Mar 28, 202431.6132.2231.4832.0730.09660,499
Mar 27, 202430.5330.7130.2330.6028.71422,164
Mar 26, 202429.8230.3629.5030.2628.39346,177
Mar 25, 202429.6329.9729.4329.8628.02320,628
Mar 22, 202429.8430.0029.5529.7127.88330,218
Mar 21, 202430.8731.0029.8829.9028.06485,150
Mar 20, 202431.0231.1130.4630.7228.83292,528
Mar 19, 202431.2231.4530.9731.1429.22636,647
Mar 18, 202430.4131.6530.4031.3029.37753,588
Mar 15, 202429.1830.5529.1630.4228.541,795,748
Mar 14, 202428.6029.2128.5129.1727.37315,512
Mar 13, 202429.0629.1428.5528.6226.86435,070
Mar 12, 202428.9229.2328.6629.0627.27258,117
Mar 11, 202428.2028.7727.9528.6926.92404,058
Mar 08, 202428.5328.9028.2528.3726.62279,053
Mar 07, 202429.0729.4928.5728.5726.81476,580
Mar 06, 202428.8030.3928.6129.5527.73991,442
Mar 05, 202426.9427.3126.8427.3025.62248,317
Mar 04, 202427.4027.4726.9827.0625.39352,361
Mar 01, 202428.1028.2327.4727.4725.78395,816
Feb 29, 202428.2628.5328.1628.1826.44367,072
Feb 28, 202428.2028.4228.1028.2326.49180,532
Feb 27, 202428.3328.3327.7828.1026.37237,923
Feb 26, 202428.6628.8128.2028.3026.56213,883
Feb 23, 202428.4828.8928.3528.7026.93190,143
Feb 22, 202428.0028.7128.0028.5326.77222,380
Feb 21, 202427.8928.0627.7027.7926.08144,002
Feb 20, 202427.2827.9626.9727.8926.17338,941
Feb 19, 202427.9527.9527.4027.4325.74308,385
Feb 16, 202428.4328.7027.9928.0226.29255,353
Feb 15, 202428.4028.5228.0028.4626.71269,029
Feb 14, 202428.6628.8028.3628.3626.61222,837
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...