Séché Environnement SA (EPA:SCHP)
France · Delayed Price · Currency is EUR 66.70
+0.80 (1.21%)
Nov 24, 2025, 5:35 PM CET
Séché Environnement Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 18, 2025 | 64.00 | 64.30 | 63.30 | 64.00 | 64.00 | -0.47% | 3,855 |
| Nov 17, 2025 | 64.50 | 65.50 | 64.10 | 64.30 | 64.30 | -0.62% | 4,610 |
| Nov 14, 2025 | 65.60 | 65.60 | 64.10 | 64.70 | 64.70 | -1.52% | 5,675 |
| Nov 13, 2025 | 66.90 | 67.00 | 65.50 | 65.70 | 65.70 | -1.50% | 3,991 |
| Nov 12, 2025 | 66.90 | 67.30 | 66.70 | 66.70 | 66.70 | -0.45% | 4,024 |
| Nov 11, 2025 | 66.20 | 68.00 | 66.10 | 67.00 | 67.00 | 1.52% | 5,709 |
| Nov 10, 2025 | 66.10 | 66.70 | 65.60 | 66.00 | 66.00 | 1.07% | 6,348 |
| Nov 7, 2025 | 65.60 | 66.10 | 64.50 | 65.30 | 65.30 | -1.36% | 7,108 |
| Nov 6, 2025 | 68.50 | 68.50 | 65.70 | 66.20 | 66.20 | -3.64% | 9,351 |
| Nov 5, 2025 | 69.80 | 69.80 | 68.70 | 68.70 | 68.70 | -1.86% | 5,063 |
| Nov 4, 2025 | 69.80 | 70.40 | 69.00 | 70.00 | 70.00 | 0.29% | 10,885 |
| Nov 3, 2025 | 70.60 | 71.40 | 69.50 | 69.80 | 69.80 | -0.57% | 4,809 |
| Oct 31, 2025 | 69.60 | 71.20 | 69.60 | 70.20 | 70.20 | 1.45% | 4,281 |
| Oct 30, 2025 | 71.60 | 72.20 | 68.90 | 69.20 | 69.20 | -2.54% | 11,830 |
| Oct 29, 2025 | 74.00 | 74.10 | 70.70 | 71.00 | 71.00 | -5.71% | 22,129 |
| Oct 28, 2025 | 75.70 | 75.80 | 74.40 | 75.30 | 75.30 | -0.66% | 4,666 |
| Oct 27, 2025 | 76.60 | 76.80 | 75.70 | 75.80 | 75.80 | -0.26% | 6,086 |
| Oct 24, 2025 | 76.80 | 77.00 | 75.80 | 76.00 | 76.00 | -0.78% | 4,248 |
| Oct 23, 2025 | 76.30 | 77.50 | 75.80 | 76.60 | 76.60 | 0.39% | 8,698 |
| Oct 22, 2025 | 74.90 | 76.30 | 74.20 | 76.30 | 76.30 | 1.87% | 5,809 |
| Oct 21, 2025 | 75.70 | 75.70 | 73.60 | 74.90 | 74.90 | -0.79% | 5,477 |
| Oct 20, 2025 | 74.60 | 76.10 | 74.10 | 75.50 | 75.50 | 3.71% | 11,082 |
| Oct 17, 2025 | 71.70 | 73.50 | 71.30 | 72.80 | 72.80 | 0.97% | 6,940 |
| Oct 16, 2025 | 72.90 | 73.40 | 71.30 | 72.10 | 72.10 | -2.17% | 12,301 |
| Oct 15, 2025 | 72.30 | 74.00 | 72.30 | 73.70 | 73.70 | 2.22% | 4,683 |
| Oct 14, 2025 | 72.00 | 72.70 | 70.80 | 72.10 | 72.10 | -0.69% | 7,099 |
| Oct 13, 2025 | 72.50 | 73.30 | 72.10 | 72.60 | 72.60 | 0.28% | 4,001 |
| Oct 10, 2025 | 73.40 | 74.40 | 72.30 | 72.40 | 72.40 | -1.50% | 4,585 |
| Oct 9, 2025 | 73.20 | 74.30 | 72.90 | 73.50 | 73.50 | 0.14% | 5,526 |
| Oct 8, 2025 | 71.00 | 73.40 | 70.60 | 73.40 | 73.40 | 2.80% | 8,427 |
| Oct 7, 2025 | 71.80 | 72.80 | 71.40 | 71.40 | 71.40 | -1.11% | 6,190 |
| Oct 6, 2025 | 73.20 | 73.70 | 71.20 | 72.20 | 72.20 | -2.96% | 9,101 |
| Oct 3, 2025 | 73.50 | 74.50 | 73.20 | 74.40 | 74.40 | 1.64% | 7,376 |
| Oct 2, 2025 | 73.40 | 73.90 | 73.10 | 73.20 | 73.20 | -0.14% | 6,895 |
| Oct 1, 2025 | 73.20 | 74.10 | 73.10 | 73.30 | 73.30 | -0.27% | 2,488 |
| Sep 30, 2025 | 73.10 | 74.20 | 72.90 | 73.50 | 73.50 | 0.82% | 5,889 |
| Sep 29, 2025 | 74.10 | 74.10 | 72.50 | 72.90 | 72.90 | -1.22% | 6,489 |
| Sep 26, 2025 | 73.70 | 74.50 | 72.80 | 73.80 | 73.80 | 0.27% | 7,093 |
| Sep 25, 2025 | 73.80 | 74.00 | 73.00 | 73.60 | 73.60 | -0.94% | 7,854 |
| Sep 24, 2025 | 74.30 | 74.80 | 73.90 | 74.30 | 74.30 | - | 3,482 |
| Sep 23, 2025 | 74.50 | 76.30 | 74.30 | 74.30 | 74.30 | -0.13% | 4,893 |
| Sep 22, 2025 | 75.20 | 75.70 | 74.20 | 74.40 | 74.40 | -1.72% | 7,766 |
| Sep 19, 2025 | 76.50 | 78.00 | 75.70 | 75.70 | 75.70 | -1.17% | 9,683 |
| Sep 18, 2025 | 76.10 | 78.10 | 76.00 | 76.60 | 76.60 | 0.26% | 7,115 |
| Sep 17, 2025 | 75.10 | 77.30 | 74.60 | 76.40 | 76.40 | 2.14% | 12,268 |
| Sep 16, 2025 | 73.50 | 75.20 | 73.10 | 74.80 | 74.80 | 1.08% | 16,579 |
| Sep 15, 2025 | 76.40 | 77.90 | 74.00 | 74.00 | 74.00 | -4.88% | 21,375 |