UK markets closed

SCOR SE (SCR.PA)

Paris - Paris Delayed price. Currency in EUR
Add to watchlist
30.74+0.14 (+0.46%)
At close: 05:35PM CEST
Time period:
24 Apr 2023 - 24 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
24 Apr 202430.6430.8030.5630.7430.74297,612
23 Apr 202429.7030.6829.6230.6030.60414,394
22 Apr 202429.4029.7229.1629.5229.52284,464
19 Apr 202429.1029.1828.6429.1829.18322,269
18 Apr 202429.3229.4629.0229.2629.26305,906
17 Apr 202429.4629.7229.2829.2829.28295,283
16 Apr 202429.5629.6229.2029.3829.38303,280
15 Apr 202429.7630.1229.6629.9029.90255,669
12 Apr 202429.7830.1829.3829.5829.58332,241
11 Apr 202429.9029.9629.2629.6629.66295,156
10 Apr 202429.6029.9029.0829.9029.90508,928
09 Apr 202430.4630.4629.2029.2829.28651,778
08 Apr 202430.3031.0030.3030.5830.58314,136
05 Apr 202430.4630.4830.1630.2630.26355,815
04 Apr 202431.0431.2030.7430.7430.74290,588
03 Apr 202431.1631.4030.6630.9630.96514,141
02 Apr 202431.9832.4431.0631.1231.12591,884
28 Mar 202431.6132.2231.4832.0732.07660,499
27 Mar 202430.5330.7130.2330.6030.60422,164
26 Mar 202429.8230.3629.5030.2630.26346,177
25 Mar 202429.6329.9729.4329.8629.86320,628
22 Mar 202429.8430.0029.5529.7129.71330,218
21 Mar 202430.8731.0029.8829.9029.90485,150
20 Mar 202431.0231.1130.4630.7230.72292,528
19 Mar 202431.2231.4530.9731.1431.14636,647
18 Mar 202430.4131.6530.4031.3031.30753,588
15 Mar 202429.1830.5529.1630.4230.421,795,748
14 Mar 202428.6029.2128.5129.1729.17315,512
13 Mar 202429.0629.1428.5528.6228.62435,070
12 Mar 202428.9229.2328.6629.0629.06258,117
11 Mar 202428.2028.7727.9528.6928.69404,058
08 Mar 202428.5328.9028.2528.3728.37279,053
07 Mar 202429.0729.4928.5728.5728.57476,580
06 Mar 202428.8030.3928.6129.5529.55991,442
05 Mar 202426.9427.3126.8427.3027.30248,317
04 Mar 202427.4027.4726.9827.0627.06352,361
01 Mar 202428.1028.2327.4727.4727.47395,816
29 Feb 202428.2628.5328.1628.1828.18367,072
28 Feb 202428.2028.4228.1028.2328.23180,532
27 Feb 202428.3328.3327.7828.1028.10237,923
26 Feb 202428.6628.8128.2028.3028.30213,883
23 Feb 202428.4828.8928.3528.7028.70190,143
22 Feb 202428.0028.7128.0028.5328.53222,380
21 Feb 202427.8928.0627.7027.7927.79144,002
20 Feb 202427.2827.9626.9727.8927.89338,941
19 Feb 202427.9527.9527.4027.4327.43308,385
16 Feb 202428.4328.7027.9928.0228.02255,353
15 Feb 202428.4028.5228.0028.4628.46269,029
14 Feb 202428.6628.8028.3628.3628.36222,837
13 Feb 202428.3628.6428.2128.6428.64238,275
12 Feb 202428.5328.5928.2028.3628.36238,514
09 Feb 202428.3828.7028.1028.4428.44316,255
08 Feb 202428.6028.7328.2928.4628.46336,502
07 Feb 202428.5528.7728.2428.5228.52269,619
06 Feb 202428.7529.6628.3528.7128.71429,714
05 Feb 202427.8028.5527.8028.5528.55438,196
02 Feb 202427.9228.1327.6427.8527.85273,433
01 Feb 202427.5728.2527.5727.9227.92226,065
31 Jan 202427.7027.9827.6627.6627.66292,456
30 Jan 202427.8127.8627.3727.5727.57197,440
29 Jan 202427.9428.0427.8127.8427.84144,263
26 Jan 202427.8428.2327.8427.8927.89128,569
25 Jan 202428.2028.3327.7827.7827.78299,905
24 Jan 202427.8028.3427.7428.2128.21277,219
23 Jan 202428.2928.3027.8527.8527.85320,991
22 Jan 202427.7328.3027.6528.2328.23293,058
19 Jan 202427.6527.7927.4027.5427.54129,007
18 Jan 202428.0328.0527.4027.4427.44487,302
17 Jan 202427.5228.0727.3628.0428.04411,750
16 Jan 202427.5127.5727.1627.3727.37274,842
15 Jan 202427.6727.8527.4927.6827.68343,532
12 Jan 202426.9727.9426.9727.7727.77445,647
11 Jan 202426.6126.8526.4926.8326.83291,001
10 Jan 202426.4526.5126.3026.4626.46168,880
09 Jan 202426.7526.8026.3926.5326.53198,891
08 Jan 202426.6926.8026.4826.7126.71247,291
05 Jan 202426.0126.7725.6626.6626.66407,061
04 Jan 202426.1126.5026.1126.2826.28214,681
03 Jan 202426.8026.9526.0026.0026.00353,506
02 Jan 202426.5126.9526.4526.6526.65231,929
29 Dec 202326.2626.6226.2626.4626.46218,134
28 Dec 202326.6726.7426.2426.2626.26258,804
27 Dec 202326.7627.0826.6126.6326.63244,456
22 Dec 202326.9427.0926.7726.7926.79137,486
21 Dec 202326.8627.0026.5926.9026.90281,226
20 Dec 202326.7127.0426.6626.9826.98196,778
19 Dec 202326.5026.7526.2526.6726.67276,924
18 Dec 202326.0326.6625.9526.5526.55334,279
15 Dec 202326.9327.1126.0626.1826.181,163,863
14 Dec 202327.8827.8826.7526.9226.92669,375
13 Dec 202327.7228.2427.6528.0328.03323,854
12 Dec 202327.2827.6927.0827.6927.69483,886
11 Dec 202327.6127.6827.1427.3827.38276,186
08 Dec 202327.5827.8927.4427.6127.61238,723
07 Dec 202327.7927.8527.4027.5627.56357,580
06 Dec 202328.3428.5627.7827.7827.78278,373
05 Dec 202328.2928.5628.1928.2928.29336,164
04 Dec 202328.8228.8527.9528.3528.35270,565
01 Dec 202329.2029.2628.7428.8428.84227,519
30 Nov 202328.7529.0428.7528.9328.93667,145
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...