Séché Environnement SA (EPA:SCHP)
France · Delayed Price · Currency is EUR 95.10
-8.90 (-8.56%)
Aug 26, 2025, 5:17 PM CET
Séché Environnement Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2025 | 101.60 | 101.60 | 93.40 | 94.90 | 94.90 | -8.75% | 11,935 |
| Aug 25, 2025 | 103.80 | 104.40 | 102.60 | 104.00 | 104.00 | - | 1,571 |
| Aug 22, 2025 | 102.60 | 104.20 | 102.60 | 104.00 | 104.00 | 0.97% | 1,407 |
| Aug 21, 2025 | 102.40 | 103.00 | 101.80 | 103.00 | 103.00 | 0.59% | 1,515 |
| Aug 20, 2025 | 101.60 | 102.40 | 101.00 | 102.40 | 102.40 | 0.59% | 1,532 |
| Aug 19, 2025 | 103.20 | 103.30 | 101.20 | 101.80 | 101.80 | -1.17% | 1,897 |
| Aug 18, 2025 | 100.80 | 103.20 | 100.80 | 103.00 | 103.00 | 1.18% | 1,795 |
| Aug 15, 2025 | 101.00 | 102.20 | 100.60 | 101.80 | 101.80 | 0.99% | 1,940 |
| Aug 14, 2025 | 100.40 | 101.00 | 99.60 | 100.80 | 100.80 | 0.40% | 2,981 |
| Aug 13, 2025 | 101.00 | 101.40 | 100.40 | 100.40 | 100.40 | -0.79% | 930 |
| Aug 12, 2025 | 102.00 | 102.00 | 101.20 | 101.20 | 101.20 | -0.98% | 1,404 |
| Aug 11, 2025 | 102.60 | 102.60 | 101.80 | 102.20 | 102.20 | -0.39% | 1,873 |
| Aug 8, 2025 | 103.00 | 103.00 | 102.20 | 102.60 | 102.60 | -0.58% | 1,336 |
| Aug 7, 2025 | 105.00 | 105.00 | 103.20 | 103.20 | 103.20 | -1.53% | 3,413 |
| Aug 6, 2025 | 104.20 | 105.00 | 104.00 | 104.80 | 104.80 | 1.16% | 2,780 |
| Aug 5, 2025 | 103.20 | 105.00 | 103.20 | 103.60 | 103.60 | 0.78% | 1,710 |
| Aug 4, 2025 | 103.00 | 104.20 | 101.60 | 102.80 | 102.80 | - | 2,336 |
| Aug 1, 2025 | 102.20 | 103.40 | 100.80 | 102.80 | 102.80 | 0.78% | 3,765 |
| Jul 31, 2025 | 102.80 | 103.20 | 100.60 | 102.00 | 102.00 | -1.35% | 3,284 |
| Jul 30, 2025 | 103.60 | 103.80 | 102.00 | 103.40 | 103.40 | -0.39% | 2,274 |
| Jul 29, 2025 | 100.40 | 104.60 | 99.20 | 103.80 | 103.80 | 3.39% | 4,468 |
| Jul 28, 2025 | 102.20 | 102.60 | 100.40 | 100.40 | 100.40 | -1.18% | 6,233 |
| Jul 25, 2025 | 100.60 | 102.20 | 99.90 | 101.60 | 101.60 | 0.79% | 3,534 |
| Jul 24, 2025 | 102.80 | 102.80 | 100.60 | 100.80 | 100.80 | -1.56% | 3,097 |
| Jul 23, 2025 | 102.00 | 103.40 | 101.60 | 102.40 | 102.40 | 0.59% | 4,375 |
| Jul 22, 2025 | 103.00 | 103.20 | 101.60 | 101.80 | 101.80 | -0.97% | 2,338 |
| Jul 21, 2025 | 103.00 | 105.20 | 102.80 | 102.80 | 102.80 | - | 2,862 |
| Jul 18, 2025 | 103.00 | 103.60 | 102.20 | 102.80 | 102.80 | - | 1,539 |
| Jul 17, 2025 | 102.40 | 103.40 | 102.00 | 102.80 | 102.80 | 0.78% | 2,432 |
| Jul 16, 2025 | 103.60 | 104.40 | 102.00 | 102.00 | 102.00 | -1.73% | 4,252 |
| Jul 15, 2025 | 104.80 | 104.80 | 103.20 | 103.80 | 103.80 | -1.14% | 3,312 |
| Jul 14, 2025 | 104.60 | 105.00 | 103.60 | 105.00 | 105.00 | - | 3,163 |
| Jul 11, 2025 | 104.40 | 105.60 | 104.20 | 105.00 | 105.00 | 0.57% | 1,834 |
| Jul 10, 2025 | 105.60 | 105.60 | 103.20 | 104.40 | 104.40 | -1.32% | 3,972 |
| Jul 9, 2025 | 104.60 | 106.00 | 103.60 | 105.80 | 105.80 | 1.93% | 8,055 |
| Jul 8, 2025 | 104.60 | 104.60 | 103.20 | 103.80 | 103.80 | -0.95% | 2,985 |
| Jul 7, 2025 | 102.80 | 106.00 | 102.40 | 104.80 | 103.60 | 2.14% | 8,268 |
| Jul 4, 2025 | 102.00 | 103.40 | 101.40 | 102.60 | 101.43 | 0.20% | 4,276 |
| Jul 3, 2025 | 97.50 | 102.60 | 97.10 | 102.40 | 101.23 | 4.81% | 4,744 |
| Jul 2, 2025 | 98.80 | 99.20 | 97.10 | 97.70 | 96.58 | -0.91% | 2,133 |
| Jul 1, 2025 | 100.80 | 101.20 | 98.60 | 98.60 | 97.47 | -1.99% | 2,622 |
| Jun 30, 2025 | 99.90 | 100.60 | 98.80 | 100.60 | 99.45 | 1.31% | 3,203 |
| Jun 27, 2025 | 98.00 | 100.60 | 98.00 | 99.30 | 98.16 | 1.43% | 4,659 |
| Jun 26, 2025 | 98.50 | 98.80 | 97.10 | 97.90 | 96.78 | 1.03% | 3,271 |
| Jun 25, 2025 | 96.60 | 98.10 | 95.00 | 96.90 | 95.79 | 0.21% | 3,799 |
| Jun 24, 2025 | 97.00 | 98.80 | 96.70 | 96.70 | 95.59 | -0.10% | 3,081 |
| Jun 23, 2025 | 96.70 | 97.10 | 95.30 | 96.80 | 95.69 | -0.92% | 4,231 |
| Jun 20, 2025 | 97.20 | 98.90 | 97.00 | 97.70 | 96.58 | 1.77% | 7,200 |
| Jun 19, 2025 | 94.80 | 96.40 | 94.20 | 96.00 | 94.90 | 1.48% | 2,698 |
| Jun 18, 2025 | 94.60 | 95.20 | 92.50 | 94.60 | 93.52 | -0.32% | 2,825 |