Paris - Delayed Quote
EUR
SCOR SE (SCR.PA)
34.56
+1.54
(+4.66%)
At close: October 30 at 5:35:04 PM GMT+1
Currency in EUR
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
34.20
35.04
34.16
34.56
34.56
892,486
Oct 29, 2026
32.88
33.20
32.81
33.02
33.02
334,380
Oct 28, 2026
32.88
32.88
32.50
32.76
32.76
261,187
Oct 27, 2026
33.30
33.36
32.84
32.84
32.84
323,209
Oct 26, 2026
33.20
33.38
32.98
32.98
32.98
360,749
Oct 23, 2026
33.58
33.60
33.12
33.16
33.16
302,632
Oct 22, 2026
33.62
33.82
33.30
33.50
33.50
309,166
Oct 21, 2026
33.40
33.68
33.38
33.60
33.60
291,500
Oct 20, 2026
33.44
33.80
33.16
33.48
33.48
333,195
Oct 19, 2026
33.48
33.60
33.08
33.46
33.46
374,405
Oct 16, 2026
33.48
33.86
33.26
33.76
33.76
381,939
Oct 15, 2026
33.50
34.10
33.40
33.40
33.40
552,482
Oct 14, 2026
33.22
33.40
32.94
33.26
33.26
469,123
Oct 13, 2026
33.02
33.36
32.96
33.22
33.22
451,391
Oct 12, 2026
32.10
32.76
32.08
32.68
32.68
602,894
Oct 9, 2026
32.04
32.08
31.60
31.92
31.92
342,617
Oct 8, 2026
31.80
32.10
31.72
31.76
31.76
475,657
Oct 7, 2026
32.10
32.14
31.64
31.96
31.96
516,186
Oct 6, 2026
32.00
32.32
31.78
32.32
32.32
475,887
Oct 5, 2026
31.72
31.92
31.50
31.90
31.90
487,585
Oct 2, 2026
31.26
31.72
31.20
31.72
31.72
731,312
Oct 1, 2026
31.38
31.46
30.98
31.38
31.38
701,321
Sep 30, 2026
33.08
33.08
31.70
31.82
31.82
677,074
Sep 29, 2026
33.26
33.30
32.92
32.92
32.92
332,959
Sep 28, 2026
33.42
33.48
33.00
33.28
33.28
457,468
Sep 25, 2026
33.02
33.40
33.02
33.16
33.16
421,113
Sep 24, 2026
32.18
33.18
32.08
33.04
33.04
505,715
Sep 23, 2026
32.22
32.50
32.00
32.30
32.30
359,482
Sep 22, 2026
32.74
32.74
32.16
32.16
32.16
329,067
Sep 21, 2026
32.50
32.82
32.38
32.76
32.76
317,443
Sep 18, 2026
32.50
32.62
32.12
32.36
32.36
834,033
Sep 17, 2026
32.86
33.14
32.70
32.70
32.70
562,857
Sep 16, 2026
32.60
32.94
32.42
32.90
32.90
641,601
Sep 15, 2026
32.88
33.14
32.62
32.62
32.62
685,211
Sep 14, 2026
32.66
33.04
32.62
32.92
32.92
229,468
Sep 11, 2026
32.56
32.92
32.44
32.62
32.62
347,799
Sep 10, 2026
32.20
32.68
32.14
32.28
32.28
320,469
Sep 9, 2026
32.54
32.66
31.78
32.06
32.06
555,621
Sep 8, 2026
32.84
32.94
32.52
32.76
32.76
455,555
Sep 7, 2026
33.86
33.88
32.90
32.90
32.90
350,461
Sep 4, 2026
34.36
34.44
33.90
33.90
33.90
375,107
Sep 3, 2026
34.38
34.54
34.06
34.44
34.44
395,042
Sep 2, 2026
34.26
34.52
34.24
34.28
34.28
275,201
Sep 1, 2026
33.86
34.32
33.80
34.30
34.30
472,768
Aug 31, 2026
33.90
34.10
33.76
33.78
33.78
241,849
Aug 28, 2026
33.90
34.08
33.66
33.80
33.80
196,379
Aug 27, 2026
33.70
33.86
33.28
33.62
33.62
310,443
Aug 26, 2026
33.78
33.88
33.62
33.82
33.82
289,011
Aug 25, 2026
33.72
33.86
33.60
33.64
33.64
172,917
Aug 24, 2026
33.38
33.70
33.22
33.58
33.58
237,419
Aug 21, 2026
33.10
33.44
33.00
33.38
33.38
283,283
Aug 20, 2026
33.44
33.44
32.68
32.98
32.98
565,975
Aug 19, 2026
33.86
33.94
33.50
33.50
33.50
368,381
Aug 18, 2026
33.82
34.06
33.60
33.98
33.98
461,109
Aug 17, 2026
34.52
34.90
34.34
34.68
34.68
280,332
Aug 14, 2026
34.14
34.70
34.14
34.58
34.58
186,508
Aug 13, 2026
34.30
34.48
34.02
34.08
34.08
212,526
Aug 12, 2026
34.10
34.28
33.96
34.26
34.26
268,557
Aug 11, 2026
34.40
34.54
33.96
34.04
34.04
263,267
Aug 10, 2026
34.40
34.56
34.20
34.50
34.50
275,970
Aug 7, 2026
34.20
34.74
33.94
34.50
34.50
379,359
Aug 6, 2026
34.24
34.56
33.94
34.30
34.30
445,702
Aug 5, 2026
34.06
34.28
33.96
34.08
34.08
394,751
Aug 4, 2026
34.08
34.24
33.80
34.08
34.08
378,164
Aug 3, 2026
34.18
34.20
33.84
34.14
34.14
357,843
Jul 31, 2026
34.54
34.78
33.96
34.30
34.30
653,342
Jul 30, 2026
33.60
35.30
33.50
34.42
34.42
617,588
Jul 29, 2026
33.98
34.06
33.34
33.42
33.42
517,450
Jul 28, 2026
33.86
34.12
33.76
33.98
33.98
338,978
Jul 27, 2026
33.90
34.23
33.80
33.80
33.80
551,795
Jul 24, 2026
33.28
33.88
33.28
33.84
33.84
344,520
Jul 23, 2026
33.00
33.26
32.60
33.08
33.08
455,035
Jul 22, 2026
32.82
33.48
32.76
33.08
33.08
348,398
Jul 21, 2026
33.20
33.20
32.52
32.76
32.76
510,863
Jul 20, 2026
32.94
33.42
32.84
33.20
33.20
414,866
Jul 17, 2026
32.50
33.14
32.50
33.04
33.04
459,717
Jul 16, 2026
32.10
32.62
31.90
32.62
32.62
505,725
Jul 15, 2026
32.16
32.32
31.84
32.16
32.16
503,711
Jul 14, 2026
32.18
32.46
31.92
32.38
32.38
375,747
Jul 13, 2026
32.00
32.46
31.98
32.18
32.18
433,097
Jul 10, 2026
31.60
31.98
31.48
31.88
31.88
446,422
Jul 9, 2026
31.82
31.92
31.46
31.56
31.56
449,994
Jul 8, 2026
31.70
31.88
31.26
31.84
31.84
474,805
Jul 7, 2026
31.40
31.92
31.32
31.88
31.88
507,645
Jul 6, 2026
31.42
31.62
31.26
31.30
31.30
369,317
Jul 3, 2026
31.16
31.40
31.10
31.30
31.30
325,943
Jul 2, 2026
31.72
31.72
31.10
31.22
31.22
771,479
Jul 1, 2026
31.70
31.70
31.06
31.60
31.60
428,935
Jun 30, 2026
31.56
31.94
31.52
31.74
31.74
309,540
Jun 29, 2026
32.00
32.00
31.48
31.56
31.56
258,913
Jun 26, 2026
31.70
32.08
31.70
31.98
31.98
428,466
Jun 25, 2026
31.30
32.10
31.30
31.82
31.82
481,927
Jun 24, 2026
31.32
31.52
31.16
31.30
31.30
502,658
Jun 23, 2026
31.72
31.76
30.68
31.44
31.44
584,942
Jun 22, 2026
31.44
31.82
31.34
31.82
31.82
318,569
Jun 19, 2026
31.14
31.44
31.10
31.44
31.44
842,343
Jun 18, 2026
30.98
31.28
30.70
31.14
31.14
430,298
Jun 17, 2026
31.18
31.38
30.80
31.36
31.36
628,108
Jun 16, 2026
31.40
31.62
31.22
31.58
31.58
322,102
Jun 15, 2026
31.34
31.40
30.88
31.26
31.26
443,471
Jun 12, 2026
31.02
31.24
30.88
31.04
31.04
291,385
Jun 11, 2026
30.50
30.94
30.50
30.94
30.94
296,848
Jun 10, 2026
30.30
30.74
30.06
30.60
30.60
452,482
Jun 9, 2026
30.14
30.60
30.14
30.16
30.16
382,191
Jun 8, 2026
30.56
30.56
30.16
30.16
30.16
400,094
Jun 5, 2026
30.30
30.64
30.30
30.54
30.54
278,456
Jun 4, 2026
30.22
30.44
30.14
30.26
30.26
216,306
Jun 3, 2026
30.34
30.42
30.06
30.14
30.14
265,912
Jun 2, 2026
30.46
30.56
30.02
30.34
30.34
356,273
Jun 1, 2026
30.60
30.60
30.20
30.28
30.28
320,518
May 29, 2026
31.02
31.02
30.60
30.78
30.78
534,634
May 28, 2026
31.10
31.16
30.70
30.92
30.92
511,676
May 27, 2026
31.86
31.86
31.28
31.32
31.32
389,735
May 26, 2026
32.08
32.16
31.84
31.86
31.86
382,269
May 25, 2026
32.00
32.36
32.00
32.08
32.08
291,278
May 22, 2026
32.00
32.18
31.80
31.90
31.90
381,052
May 21, 2026
32.70
32.78
31.98
32.10
32.10
562,309
May 20, 2026
32.60
32.96
32.44
32.90
32.90
349,200
May 19, 2026
32.90
33.04
32.60
32.64
32.64
423,300
May 18, 2026
31.68
32.86
31.60
32.86
32.86
800,916
May 15, 2026
31.38
32.04
31.38
31.86
31.86
1,061,711
May 14, 2026
31.30
31.78
31.30
31.52
31.52
481,928
May 13, 2026
31.14
31.68
31.02
31.12
31.12
984,375
May 12, 2026
31.18
31.22
30.82
31.04
31.04
799,248
May 11, 2026
30.90
31.42
30.76
31.42
31.42
484,215
May 8, 2026
30.80
31.10
30.68
30.98
30.98
529,526
May 7, 2026
31.50
31.50
31.02
31.04
31.04
755,234
May 6, 2026
30.40
31.80
30.28
31.58
31.58
1,126,485
May 5, 2026
29.62
29.96
29.26
29.66
29.66
942,607
May 4, 2026
1.9
Dividend
Dividends on any given ex-date include regular and any special dividends
May 4, 2026
29.82
29.82
29.18
29.60
29.60
1,036,962
Apr 30, 2026
31.34
31.78
31.12
31.72
29.82
564,998
Apr 29, 2026
31.90
31.90
30.92
31.24
29.37
458,863
Apr 28, 2026
31.70
32.04
31.66
31.96
30.05
442,594
Apr 27, 2026
32.26
32.26
31.40
31.54
29.65
558,864
Apr 24, 2026
32.30
32.52
32.18
32.34
30.40
585,256
Apr 23, 2026
32.56
32.58
32.14
32.50
30.55
277,010
Apr 22, 2026
33.02
33.20
32.30
32.42
30.48
619,806
Apr 21, 2026
33.00
33.48
32.92
32.94
30.97
561,389
Apr 20, 2026
32.72
33.12
32.60
33.10
31.12
355,126
Apr 17, 2026
32.78
32.92
32.58
32.86
30.89
388,317
Apr 16, 2026
32.88
33.02
32.64
32.64
30.68
473,102
Apr 15, 2026
32.80
32.88
32.50
32.88
30.91
513,764
Apr 14, 2026
32.34
32.80
32.24
32.80
30.84
748,180
Apr 13, 2026
32.12
32.20
31.82
32.16
30.23
625,901
Apr 10, 2026
31.88
32.24
31.86
32.12
30.20
610,397
Apr 9, 2026
31.82
31.98
31.50
31.78
29.88
418,318
Apr 8, 2026
32.00
32.10
30.86
31.64
29.74
571,864
Apr 7, 2026
31.04
31.68
31.04
31.24
29.37
701,487
Apr 2, 2026
30.46
30.96
30.42
30.92
29.07
670,820
Apr 1, 2026
31.00
31.30
30.52
30.68
28.84
604,703
Mar 31, 2026
30.54
30.84
30.44
30.56
28.73
477,849
Mar 30, 2026
30.14
30.70
30.02
30.46
28.64
565,984
Mar 27, 2026
30.56
30.64
30.08
30.22
28.41
569,418
Mar 26, 2026
30.34
30.56
30.04
30.48
28.65
476,192
Mar 25, 2026
30.56
30.68
30.32
30.52
28.69
613,046
Mar 24, 2026
30.12
30.30
29.78
30.12
28.32
626,369
Mar 23, 2026
29.94
30.64
29.12
30.14
28.33
685,171
Mar 20, 2026
30.80
31.00
30.20
30.30
28.49
4,500,796
Mar 19, 2026
31.12
31.26
30.50
30.68
28.84
728,391
Mar 18, 2026
31.76
31.78
31.08
31.12
29.26
614,435
Mar 17, 2026
30.42
31.60
30.38
31.60
29.71
809,210
Mar 16, 2026
30.24
30.68
30.16
30.38
28.56
529,615
Mar 13, 2026
29.90
30.22
29.50
30.22
28.41
608,063
Mar 12, 2026
29.78
30.06
29.64
29.80
28.02
517,184
Mar 11, 2026
29.94
30.06
29.38
29.90
28.11
648,466
Mar 10, 2026
30.18
30.44
29.98
30.16
28.35
1,162,493
Mar 9, 2026
28.92
30.00
28.48
29.48
27.71
882,757
Mar 6, 2026
29.94
30.14
29.04
29.50
27.73
664,972
Mar 5, 2026
29.76
30.76
29.70
29.92
28.13
1,089,409
Mar 4, 2026
29.02
30.68
29.02
29.76
27.98
1,157,357
Mar 3, 2026
30.06
30.06
28.66
29.00
27.26
1,249,556
Mar 2, 2026
30.26
30.66
29.92
30.36
28.54
771,153
Feb 27, 2026
30.40
31.08
30.34
30.90
29.05
560,632
Feb 26, 2026
30.18
30.46
29.80
30.40
28.58
452,492
Feb 25, 2026
29.64
30.48
29.50
30.22
28.41
532,874
Feb 24, 2026
29.62
29.80
29.30
29.58
27.81
298,922
Feb 23, 2026
29.70
30.08
29.48
29.60
27.83
368,766
Feb 20, 2026
29.54
29.84
29.40
29.76
27.98
339,173
Feb 19, 2026
29.14
29.52
29.14
29.40
27.64
258,570
Feb 18, 2026
29.28
29.50
28.82
29.14
27.39
540,547
Feb 17, 2026
28.82
29.66
28.70
29.34
27.58
492,612
Feb 16, 2026
28.76
29.24
28.64
28.84
27.11
371,263
Feb 13, 2026
29.02
29.28
28.36
28.70
26.98
452,020
Feb 12, 2026
28.78
29.22
28.60
29.04
27.30
555,083
Feb 11, 2026
28.24
28.64
27.92
28.40
26.70
492,570
Feb 10, 2026
28.54
28.54
28.06
28.20
26.51
585,270
Feb 9, 2026
29.06
29.26
28.60
28.62
26.91
372,926
Feb 6, 2026
28.90
29.22
28.76
28.96
27.23
366,540
Feb 5, 2026
28.98
29.14
28.72
28.84
27.11
619,412
Feb 4, 2026
28.34
29.36
28.34
28.92
27.19
1,125,978
Feb 3, 2026
28.10
28.44
27.96
28.10
26.42
600,015
Feb 2, 2026
27.56
28.24
27.50
28.00
26.32
675,791
Jan 30, 2026
27.26
27.60
27.22
27.50
25.85
382,800
Jan 29, 2026
27.20
27.28
27.02
27.24
25.61
296,923
Jan 28, 2026
27.04
27.20
26.68
27.20
25.57
495,571
Jan 27, 2026
27.10
27.38
26.96
26.96
25.35
358,098
Jan 26, 2026
26.94
27.06
26.78
26.98
25.36
396,330
Jan 23, 2026
26.88
27.08
26.82
26.84
25.23
422,953
Jan 22, 2026
27.12
27.54
26.90
26.90
25.29
698,330
Jan 21, 2026
27.50
27.58
26.82
26.88
25.27
732,618
Jan 20, 2026
28.18
28.18
27.70
27.86
26.19
430,523
Jan 19, 2026
27.66
28.40
27.60
28.16
26.47
394,353
Jan 16, 2026
27.94
28.16
27.80
27.92
26.25
379,259
Jan 15, 2026
28.26
28.32
27.96
28.02
26.34
392,249
Jan 14, 2026
27.88
28.34
27.64
28.28
26.59
324,236
Jan 13, 2026
28.54
28.54
27.88
28.02
26.34
497,739
Jan 12, 2026
28.58
28.80
28.06
28.54
26.83
411,069
Jan 9, 2026
28.24
28.48
28.04
28.24
26.55
321,298
Jan 8, 2026
27.70
28.36
27.62
28.24
26.55
573,271
Jan 7, 2026
28.12
28.12
27.50
27.70
26.04
576,622
Jan 6, 2026
28.50
28.60
27.78
28.00
26.32
610,420
Jan 5, 2026
28.40
28.46
27.64
28.40
26.70
426,856
Jan 2, 2026
28.72
28.78
28.16
28.20
26.51
584,435
Dec 31, 2025
28.76
28.82
28.66
28.74
27.02
135,679
Dec 30, 2025
28.54
28.92
28.52
28.80
27.07
260,282
Dec 29, 2025
28.38
28.62
28.32
28.56
26.85
296,630
Dec 24, 2025
28.34
28.46
28.28
28.42
26.72
85,077
Dec 23, 2025
28.38
28.52
28.30
28.44
26.74
240,573
Dec 22, 2025
28.12
28.40
28.00
28.36
26.66
337,259
Dec 19, 2025
27.88
28.40
27.88
28.22
26.53
581,719
Dec 18, 2025
27.78
27.98
27.70
27.86
26.19
389,802
Dec 17, 2025
27.78
27.88
27.68
27.84
26.17
428,967
Dec 16, 2025
27.46
27.70
27.38
27.70
26.04
473,602
Dec 15, 2025
27.22
27.46
27.20
27.40
25.76
431,506
Dec 12, 2025
27.28
27.48
27.12
27.12
25.50
431,944
Dec 11, 2025
26.80
27.22
26.72
27.12
25.50
252,328
Dec 10, 2025
26.60
26.92
26.50
26.86
25.25
344,880
Dec 9, 2025
26.52
26.84
26.52
26.62
25.03
535,913
Dec 8, 2025
26.38
26.70
26.38
26.56
24.97
439,396
Dec 5, 2025
26.60
26.62
26.20
26.40
24.82
542,141
Dec 4, 2025
26.80
26.86
26.66
26.66
25.06
370,543
Dec 3, 2025
26.96
26.96
26.58
26.66
25.06
603,492
Dec 2, 2025
27.34
27.34
27.02
27.04
25.42
458,164
Dec 1, 2025
27.84
27.84
27.26
27.44
25.80
665,971
Nov 28, 2025
27.60
27.84
27.36
27.78
26.12
298,610
Nov 27, 2025
27.24
27.48
27.18
27.48
25.83
436,091
Nov 26, 2025
27.16
27.22
26.96
27.20
25.57
325,228
Nov 25, 2025
26.88
27.24
26.66
27.04
25.42
431,242
Nov 24, 2025
27.04
27.08
26.62
26.84
25.23
582,613
Nov 21, 2025
26.70
27.02
26.52
26.96
25.35
406,163
Nov 20, 2025
27.22
27.26
26.84
26.96
25.35
403,505
Nov 19, 2025
27.16
27.42
27.00
27.04
25.42
477,885
Nov 18, 2025
27.20
27.36
27.04
27.18
25.55
492,073
Nov 17, 2025
27.86
27.96
27.40
27.54
25.89
445,966
Nov 14, 2025
27.74
27.88
27.34
27.86
26.19
676,537
Nov 13, 2025
27.46
27.90
27.46
27.72
26.06
401,292
Nov 12, 2025
27.26
27.78
27.16
27.24
25.61
646,692
Nov 11, 2025
26.54
27.46
26.54
27.16
25.53
446,793
Nov 10, 2025
26.64
27.04
26.52
26.68
25.08
698,749
Nov 7, 2025
26.48
26.70
26.00
26.20
24.63
486,985
Nov 6, 2025
26.54
26.60
26.08
26.54
24.95
1,232,503
Nov 5, 2025
25.36
26.42
25.36
26.42
24.84
714,493
Nov 4, 2025
25.60
25.62
25.30
25.60
24.07
1,060,615
Nov 3, 2025
26.20
26.96
25.72
25.96
24.41
1,567,092
Oct 31, 2025
28.82
29.06
26.10
26.28
24.71
2,852,755
Oct 30, 2025
29.88
30.20
29.52
30.20
28.39
512,406
