Séché Environnement SA (EPA:SCHP)
France · Delayed Price · Currency is EUR 78.50
-2.30 (-2.85%)
At close: Jan 30, 2026
Séché Environnement Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 80.90 | 80.90 | 78.40 | 78.50 | 78.50 | -2.85% | 3,180 |
| Jan 29, 2026 | 80.00 | 81.00 | 79.60 | 80.80 | 80.80 | 1.76% | 4,210 |
| Jan 28, 2026 | 79.30 | 79.90 | 78.90 | 79.40 | 79.40 | 0.38% | 2,568 |
| Jan 27, 2026 | 78.80 | 79.20 | 77.80 | 79.10 | 79.10 | 0.64% | 3,923 |
| Jan 26, 2026 | 78.70 | 79.40 | 78.10 | 78.60 | 78.60 | -0.88% | 3,992 |
| Jan 23, 2026 | 79.10 | 79.30 | 77.70 | 79.30 | 79.30 | 0.51% | 4,031 |
| Jan 22, 2026 | 77.80 | 78.90 | 77.50 | 78.90 | 78.90 | 2.87% | 3,869 |
| Jan 21, 2026 | 75.90 | 76.90 | 75.30 | 76.70 | 76.70 | 0.79% | 3,098 |
| Jan 20, 2026 | 75.70 | 76.40 | 74.70 | 76.10 | 76.10 | 0.26% | 4,298 |
| Jan 19, 2026 | 75.50 | 76.30 | 74.80 | 75.90 | 75.90 | 0.26% | 6,088 |
| Jan 16, 2026 | 76.80 | 77.40 | 74.70 | 75.70 | 75.70 | -1.17% | 4,446 |
| Jan 15, 2026 | 75.60 | 76.60 | 75.20 | 76.60 | 76.60 | 1.86% | 2,875 |
| Jan 14, 2026 | 77.00 | 77.50 | 75.00 | 75.20 | 75.20 | -1.70% | 7,633 |
| Jan 13, 2026 | 77.00 | 77.10 | 76.20 | 76.50 | 76.50 | -0.52% | 2,548 |
| Jan 12, 2026 | 77.40 | 78.30 | 76.40 | 76.90 | 76.90 | 0.39% | 9,742 |
| Jan 9, 2026 | 76.70 | 76.90 | 75.50 | 76.60 | 76.60 | -0.13% | 4,210 |
| Jan 8, 2026 | 76.20 | 76.70 | 75.40 | 76.70 | 76.70 | -0.13% | 3,977 |
| Jan 7, 2026 | 76.60 | 78.40 | 76.00 | 76.80 | 76.80 | 1.99% | 11,623 |
| Jan 6, 2026 | 74.30 | 75.60 | 69.90 | 75.30 | 75.30 | 5.02% | 8,263 |
| Jan 5, 2026 | 72.30 | 73.20 | 68.20 | 71.70 | 71.70 | -0.14% | 10,630 |
| Jan 2, 2026 | 73.60 | 73.70 | 71.80 | 71.80 | 71.80 | -2.18% | 4,197 |
| Dec 31, 2025 | 72.90 | 73.90 | 72.90 | 73.40 | 73.40 | 1.24% | 3,617 |
| Dec 30, 2025 | 71.80 | 73.00 | 71.10 | 72.50 | 72.50 | 2.11% | 5,086 |
| Dec 29, 2025 | 71.10 | 71.80 | 70.70 | 71.00 | 71.00 | -0.14% | 4,682 |
| Dec 24, 2025 | 70.80 | 71.60 | 70.60 | 71.10 | 71.10 | 0.14% | 1,784 |
| Dec 23, 2025 | 71.10 | 72.20 | 70.30 | 71.00 | 71.00 | - | 5,705 |
| Dec 22, 2025 | 70.20 | 71.50 | 70.20 | 71.00 | 71.00 | 1.14% | 5,601 |
| Dec 19, 2025 | 70.50 | 71.00 | 69.90 | 70.20 | 70.20 | -0.28% | 8,099 |
| Dec 18, 2025 | 71.00 | 71.10 | 69.80 | 70.40 | 70.40 | -0.85% | 2,329 |
| Dec 17, 2025 | 70.50 | 71.00 | 69.90 | 71.00 | 71.00 | 1.00% | 3,449 |
| Dec 16, 2025 | 70.30 | 70.40 | 69.60 | 70.30 | 70.30 | - | 2,703 |
| Dec 15, 2025 | 68.40 | 71.00 | 68.40 | 70.30 | 70.30 | 2.93% | 18,271 |
| Dec 12, 2025 | 68.40 | 68.60 | 67.80 | 68.30 | 68.30 | -0.15% | 6,985 |
| Dec 11, 2025 | 68.60 | 69.10 | 68.00 | 68.40 | 68.40 | -0.15% | 5,822 |
| Dec 10, 2025 | 68.50 | 69.10 | 68.00 | 68.50 | 68.50 | 0.29% | 2,720 |
| Dec 9, 2025 | 67.80 | 68.60 | 67.80 | 68.30 | 68.30 | 0.44% | 2,853 |
| Dec 8, 2025 | 69.10 | 69.10 | 67.10 | 68.00 | 68.00 | -2.16% | 5,021 |
| Dec 5, 2025 | 69.70 | 70.30 | 69.50 | 69.50 | 69.50 | - | 3,685 |
| Dec 4, 2025 | 69.30 | 70.50 | 69.20 | 69.50 | 69.50 | 0.87% | 2,568 |
| Dec 3, 2025 | 69.80 | 70.00 | 68.60 | 68.90 | 68.90 | -1.43% | 2,849 |
| Dec 2, 2025 | 72.30 | 72.50 | 69.90 | 69.90 | 69.90 | -3.05% | 3,972 |
| Dec 1, 2025 | 72.50 | 73.00 | 71.30 | 72.10 | 72.10 | -0.55% | 6,486 |
| Nov 28, 2025 | 71.60 | 72.50 | 70.70 | 72.50 | 72.50 | 1.40% | 6,596 |
| Nov 27, 2025 | 70.10 | 71.50 | 69.70 | 71.50 | 71.50 | 1.13% | 6,211 |
| Nov 26, 2025 | 68.90 | 70.70 | 68.50 | 70.70 | 70.70 | 3.97% | 5,435 |
| Nov 25, 2025 | 66.90 | 68.20 | 66.30 | 68.00 | 68.00 | 1.95% | 3,934 |
| Nov 24, 2025 | 66.10 | 67.90 | 66.00 | 66.70 | 66.70 | 1.21% | 11,679 |
| Nov 21, 2025 | 64.00 | 65.90 | 63.60 | 65.90 | 65.90 | 2.49% | 4,819 |
| Nov 20, 2025 | 65.00 | 65.20 | 64.10 | 64.30 | 64.30 | -0.77% | 3,515 |
| Nov 19, 2025 | 64.20 | 65.20 | 63.80 | 64.80 | 64.80 | 1.25% | 3,274 |