Scout24 SE - G24.SG - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	70	70.7	70.7	71.45	69.9	274,868
February 19, 2026	68.6	69.6	69.6	70.15	68.6	214,730
February 18, 2026	68	68.7	68.7	68.7	67.05	265,335
February 17, 2026	67.85	68.45	68.45	68.85	67.85	206,258
February 16, 2026	68.8	67.7	67.7	70.45	67.7	302,660
February 13, 2026	67.8	68.35	68.35	68.85	67.65	371,295
February 12, 2026	72.25	67.55	67.55	72.65	67.55	718,025
February 11, 2026	74.35	71.95	71.95	74.9	71.75	372,645
February 10, 2026	75.05	75	75	75.55	74.4	239,366
February 09, 2026	76.4	74.9	74.9	76.5	74.25	365,540
February 06, 2026	74.15	74.05	74.05	74.8	73.4	288,478
February 05, 2026	75.6	74.65	74.65	76.15	74.25	387,191
February 04, 2026	79.25	75.35	75.35	79.25	74.35	623,006
February 03, 2026	83.1	79.65	79.65	83.7	79.65	353,153
February 02, 2026	83.95	84	84	85.05	83.2	186,892
January 30, 2026	82.9	84.05	84.05	84.75	82.9	221,191
January 29, 2026	86.35	82.75	82.75	86.35	82.75	220,376
January 28, 2026	85	85.6	85.6	86.15	84.7	139,438
January 27, 2026	85.7	85.15	85.15	86.3	85.05	299
January 26, 2026	85.05	85.65	85.65	86.15	84.9	124,000
January 23, 2026	85.9	85.45	85.45	86.1	84.45	160,968
January 22, 2026	84.5	85.05	85.05	85.85	83.9	196,975
January 21, 2026	82.9	83.2	83.2	84	82.25	171,122
January 20, 2026	83	83.25	83.25	83.95	82.6	195,342
January 19, 2026	85	83.65	83.65	85.35	83.65	127,795
January 16, 2026	85.4	86.3	86.3	86.4	85	165,979
January 15, 2026	85.9	85.9	85.8	86.55	84.75	230,812
January 14, 2026	86.4	85.85	85.85	87.4	85.55	738
January 13, 2026	86.6	86.75	86.75	86.85	86.05	167,967
January 12, 2026	85.75	86.15	86.15	86.65	85.55	187,039
January 09, 2026	85.5	85.45	85.45	86	84.85	220,263
January 08, 2026	83.2	84.15	84.15	84.25	82.7	322,529
January 07, 2026	86.25	83.2	83.2	86.3	80.6	560,988
January 06, 2026	89.4	87.2	87.2	89.4	85.7	205,399
January 05, 2026	84.5	86.1	86.1	86.6	84.4	166,344
January 02, 2026	85.85	85.25	85.25	86.3	84.1	148,292
December 30, 2025	85.15	85.9	85.8	85.9	85.15	89,424
December 29, 2025	85.8	85.35	85.35	86.1	85.2	108,212
December 23, 2025	86.05	85.9	85.9	86.25	85.6	68,224
December 22, 2025	86.25	85.45	85.45	86.35	85.45	72,279
December 19, 2025	86.1	86.25	86.25	86.35	85.25	436,090
December 18, 2025	85.9	86.6	86.6	86.6	85.2	133,432
December 17, 2025	86.1	86.55	86.55	86.55	85.1	194,741
December 16, 2025	87.2	86	86	87.2	85.6	159,636
December 15, 2025	86.25	86.75	86.75	87.1	85.4	173,859
December 12, 2025	86.15	86.45	86.7	87.15	85.7	214,924
December 11, 2025	86.7	86.3	86.3	87.05	85.9	115,377
December 10, 2025	87	86.45	86.45	87.25	86.35	153,482
December 09, 2025	86.1	86.65	86.65	87.55	86.1	141,142
December 08, 2025	87.3	86.5	86.5	88.3	86.5	157,902
December 05, 2025	86.85	87.75	87.75	88.05	86.6	206,928
December 04, 2025	88.4	86.1	86.1	88.65	85.95	75
December 03, 2025	86.3	88.6	88.6	88.85	86.15	423,076
December 02, 2025	86.65	86.45	86.45	87.3	86.3	311
December 01, 2025	87.6	86.6	86.6	87.8	86.55	230,667
November 28, 2025	87.3	87.7	87.7	88.3	86.95	132,856
November 27, 2025	87.1	87.2	87.2	88.05	87.1	77,439
November 26, 2025	87.45	87.3	87.3	88.1	87.1	139,872
November 25, 2025	88.9	87.15	87.15	88.9	87.15	267,785
November 24, 2025	88.9	89	89	89.8	88.65	564,743

Scout24 SE (G24.SG) STU