Scout24 SE (BIT:1G24)
Italy
· Delayed Price · Currency is EUR 87.30
+0.30 (0.34%)
At close: Dec 5, 2025
Scout24 SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 87.30 | 87.30 | 87.30 | 87.30 | 87.30 | 0.34% | - |
| Dec 4, 2025 | 87.00 | 87.00 | 87.00 | 87.00 | 87.00 | -0.97% | - |
| Dec 3, 2025 | 87.85 | 87.85 | 87.85 | 87.85 | 87.85 | 1.09% | - |
| Dec 2, 2025 | 86.90 | 86.90 | 86.90 | 86.90 | 86.90 | -0.29% | - |
| Dec 1, 2025 | 87.15 | 87.15 | 87.15 | 87.15 | 87.15 | -0.40% | - |
| Nov 28, 2025 | 87.50 | 87.50 | 87.50 | 87.50 | 87.50 | 0.17% | - |
| Nov 27, 2025 | 87.35 | 87.35 | 87.35 | 87.35 | 87.35 | -0.51% | - |
| Nov 26, 2025 | 87.80 | 87.80 | 87.80 | 87.80 | 87.80 | -0.34% | - |
| Nov 25, 2025 | 88.10 | 88.10 | 88.10 | 88.10 | 88.10 | -0.96% | - |
| Nov 24, 2025 | 88.95 | 88.95 | 88.95 | 88.95 | 88.95 | 1.14% | - |
| Nov 21, 2025 | 87.95 | 87.95 | 87.95 | 87.95 | 87.95 | 0.74% | - |
| Nov 20, 2025 | 87.30 | 87.30 | 87.30 | 87.30 | 87.30 | 0.34% | - |
| Nov 19, 2025 | 89.85 | 89.85 | 89.85 | 87.00 | 87.00 | 0.52% | 14 |
| Nov 18, 2025 | 86.55 | 86.55 | 86.55 | 86.55 | 86.55 | -1.14% | - |
| Nov 17, 2025 | 88.15 | 88.15 | 88.15 | 87.55 | 87.55 | -3.69% | 12 |
| Nov 14, 2025 | 90.90 | 90.90 | 90.90 | 90.90 | 90.90 | 0.06% | - |
| Nov 13, 2025 | 90.85 | 90.85 | 90.85 | 90.85 | 90.85 | -1.14% | - |
| Nov 12, 2025 | 91.90 | 91.90 | 91.90 | 91.90 | 91.90 | -0.65% | - |
| Nov 11, 2025 | 92.50 | 92.50 | 92.50 | 92.50 | 92.50 | -0.59% | - |
| Nov 10, 2025 | 93.05 | 93.05 | 93.05 | 93.05 | 93.05 | -0.21% | - |
| Nov 7, 2025 | 93.25 | 93.25 | 93.25 | 93.25 | 93.25 | -5.95% | - |
| Nov 6, 2025 | 99.15 | 99.15 | 99.15 | 99.15 | 99.15 | -0.45% | - |
| Nov 5, 2025 | 99.60 | 99.60 | 99.60 | 99.60 | 99.60 | -0.99% | - |
| Nov 4, 2025 | 100.60 | 100.60 | 100.60 | 100.60 | 100.60 | -1.37% | - |
| Nov 3, 2025 | 102.00 | 102.00 | 102.00 | 102.00 | 102.00 | -0.87% | - |
| Oct 31, 2025 | 103.80 | 103.80 | 103.80 | 102.90 | 102.90 | 2.49% | 12 |
| Oct 30, 2025 | 100.40 | 100.40 | 100.40 | 100.40 | 100.40 | 0.40% | - |
| Oct 29, 2025 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | -1.77% | - |
| Oct 28, 2025 | 101.80 | 101.80 | 101.80 | 101.80 | 101.80 | -0.20% | - |
| Oct 27, 2025 | 102.00 | 102.00 | 102.00 | 102.00 | 102.00 | 0.20% | - |
| Oct 24, 2025 | 101.80 | 101.80 | 101.80 | 101.80 | 101.80 | -0.10% | - |
| Oct 23, 2025 | 101.90 | 101.90 | 101.90 | 101.90 | 101.90 | 0.39% | - |
| Oct 22, 2025 | 101.50 | 101.50 | 101.50 | 101.50 | 101.50 | 0.89% | - |
| Oct 21, 2025 | 100.60 | 100.60 | 100.60 | 100.60 | 100.60 | 0.60% | - |
| Oct 20, 2025 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | 2.62% | - |
| Oct 17, 2025 | 111.80 | 111.80 | 102.30 | 97.45 | 97.45 | -4.27% | 40 |
| Oct 16, 2025 | 101.80 | 101.80 | 101.80 | 101.80 | 101.80 | -0.68% | - |
| Oct 15, 2025 | 102.50 | 102.50 | 102.50 | 102.50 | 102.50 | -0.10% | - |
| Oct 14, 2025 | 102.60 | 102.60 | 102.60 | 102.60 | 102.60 | 0.49% | - |
| Oct 13, 2025 | 102.10 | 102.10 | 102.10 | 102.10 | 102.10 | -1.45% | - |
| Oct 10, 2025 | 103.60 | 103.60 | 103.60 | 103.60 | 103.60 | 0.29% | - |
| Oct 9, 2025 | 103.30 | 103.30 | 103.30 | 103.30 | 103.30 | 0.88% | - |
| Oct 8, 2025 | 101.00 | 101.40 | 101.00 | 102.40 | 102.40 | -1.63% | 103 |
| Oct 7, 2025 | 100.80 | 100.80 | 100.80 | 104.10 | 104.10 | - | 61 |
| Oct 6, 2025 | 104.10 | 104.10 | 104.10 | 104.10 | 104.10 | -0.10% | - |
| Oct 3, 2025 | 104.20 | 104.20 | 104.20 | 104.20 | 104.20 | -0.10% | - |
| Oct 2, 2025 | 104.30 | 104.30 | 104.30 | 104.30 | 104.30 | -0.57% | - |
| Oct 1, 2025 | 104.90 | 104.90 | 104.90 | 104.90 | 104.90 | -0.29% | - |
| Sep 30, 2025 | 105.20 | 105.20 | 105.20 | 105.20 | 105.20 | 1.15% | - |
| Sep 29, 2025 | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | 0.19% | - |