Séché Environnement SA (EPA:SCHP)
France · Delayed Price · Currency is EUR 73.80
+0.70 (0.96%)
Oct 22, 2026, 5:35 PM CEST
Séché Environnement Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2026 | 73.10 | 74.30 | 72.60 | 73.80 | 73.80 | 0.96% | 4,383 |
| Oct 21, 2026 | 72.00 | 73.60 | 71.60 | 73.10 | 73.10 | 1.39% | 4,462 |
| Oct 20, 2026 | 70.20 | 72.20 | 69.00 | 72.10 | 72.10 | 2.27% | 3,981 |
| Oct 19, 2026 | 70.80 | 70.80 | 68.80 | 70.50 | 70.50 | -0.28% | 4,033 |
| Oct 16, 2026 | 68.80 | 71.20 | 68.70 | 70.70 | 70.70 | 2.76% | 2,991 |
| Oct 15, 2026 | 68.90 | 69.60 | 68.30 | 68.80 | 68.80 | -0.29% | 4,728 |
| Oct 14, 2026 | 66.60 | 69.10 | 66.40 | 69.00 | 69.00 | 3.14% | 4,618 |
| Oct 13, 2026 | 69.40 | 70.20 | 66.90 | 66.90 | 66.90 | -3.74% | 5,690 |
| Oct 12, 2026 | 69.50 | 69.50 | 68.90 | 69.50 | 69.50 | -0.14% | 2,377 |
| Oct 9, 2026 | 68.30 | 69.60 | 68.10 | 69.60 | 69.60 | 2.20% | 6,178 |
| Oct 8, 2026 | 68.70 | 69.00 | 67.60 | 68.10 | 68.10 | -1.02% | 6,328 |
| Oct 7, 2026 | 70.20 | 70.20 | 68.50 | 68.80 | 68.80 | -1.71% | 5,247 |
| Oct 6, 2026 | 70.00 | 71.30 | 69.80 | 70.00 | 70.00 | 0.29% | 3,302 |
| Oct 5, 2026 | 69.00 | 70.40 | 68.90 | 69.80 | 69.80 | 1.16% | 4,239 |
| Oct 2, 2026 | 70.40 | 70.70 | 69.00 | 69.00 | 69.00 | -2.13% | 6,039 |
| Oct 1, 2026 | 73.50 | 73.50 | 70.00 | 70.50 | 70.50 | -4.73% | 11,379 |
| Sep 30, 2026 | 74.00 | 74.60 | 73.80 | 74.00 | 74.00 | 0.27% | 2,509 |
| Sep 29, 2026 | 75.20 | 75.60 | 73.80 | 73.80 | 73.80 | -1.60% | 4,647 |
| Sep 28, 2026 | 75.60 | 76.70 | 75.00 | 75.00 | 75.00 | -1.19% | 3,279 |
| Sep 25, 2026 | 75.10 | 76.80 | 75.00 | 75.90 | 75.90 | 0.93% | 5,093 |
| Sep 24, 2026 | 79.60 | 79.70 | 75.20 | 75.20 | 75.20 | -4.93% | 4,801 |
| Sep 23, 2026 | 79.50 | 80.70 | 78.60 | 79.10 | 79.10 | -0.25% | 4,422 |
| Sep 22, 2026 | 80.40 | 81.00 | 78.70 | 79.30 | 79.30 | -1.37% | 5,110 |
| Sep 21, 2026 | 81.50 | 83.30 | 80.20 | 80.40 | 80.40 | -1.35% | 5,124 |
| Sep 18, 2026 | 84.90 | 85.30 | 80.90 | 81.50 | 81.50 | -3.89% | 10,480 |
| Sep 17, 2026 | 85.30 | 86.00 | 83.60 | 84.80 | 84.80 | -1.62% | 5,309 |
| Sep 16, 2026 | 81.20 | 86.50 | 80.90 | 86.20 | 86.20 | 6.42% | 6,521 |
| Sep 15, 2026 | 80.70 | 82.00 | 80.70 | 81.00 | 81.00 | 0.37% | 5,297 |
| Sep 14, 2026 | 79.90 | 81.80 | 79.00 | 80.70 | 80.70 | 2.41% | 8,541 |
| Sep 11, 2026 | 77.80 | 79.40 | 77.80 | 78.80 | 78.80 | 1.94% | 2,630 |
| Sep 10, 2026 | 79.40 | 81.40 | 77.10 | 77.30 | 77.30 | -2.52% | 19,660 |
| Sep 9, 2026 | 78.80 | 80.40 | 78.30 | 79.30 | 79.30 | 0.51% | 3,347 |
| Sep 8, 2026 | 78.90 | 79.30 | 76.90 | 78.90 | 78.90 | 0.13% | 5,199 |
| Sep 7, 2026 | 79.40 | 79.40 | 78.60 | 78.80 | 78.80 | -0.88% | 2,309 |
| Sep 4, 2026 | 80.00 | 80.50 | 79.30 | 79.50 | 79.50 | - | 1,218 |
| Sep 3, 2026 | 79.80 | 80.40 | 79.20 | 79.50 | 79.50 | -0.63% | 1,279 |
| Sep 2, 2026 | 80.10 | 80.50 | 79.80 | 80.00 | 80.00 | -0.62% | 2,444 |
| Sep 1, 2026 | 78.50 | 81.00 | 78.50 | 80.50 | 80.50 | 2.29% | 3,004 |
| Aug 31, 2026 | 81.50 | 81.70 | 77.70 | 78.70 | 78.70 | -3.44% | 8,281 |
| Aug 28, 2026 | 82.50 | 82.60 | 81.30 | 81.50 | 81.50 | -0.97% | 3,506 |
| Aug 27, 2026 | 82.10 | 83.40 | 81.60 | 82.30 | 82.30 | 0.37% | 3,496 |
| Aug 26, 2026 | 81.70 | 82.00 | 81.30 | 82.00 | 82.00 | 0.86% | 955 |
| Aug 25, 2026 | 81.90 | 82.50 | 81.20 | 81.30 | 81.30 | -0.49% | 1,917 |
| Aug 24, 2026 | 80.10 | 81.90 | 80.00 | 81.70 | 81.70 | 2.00% | 1,731 |
| Aug 21, 2026 | 80.00 | 80.50 | 79.70 | 80.10 | 80.10 | 0.25% | 1,318 |
| Aug 20, 2026 | 80.00 | 80.20 | 79.30 | 79.90 | 79.90 | -0.25% | 1,870 |
| Aug 19, 2026 | 80.20 | 80.90 | 79.90 | 80.10 | 80.10 | - | 1,867 |
| Aug 18, 2026 | 80.00 | 80.10 | 78.90 | 80.10 | 80.10 | 0.25% | 1,314 |
| Aug 17, 2026 | 80.00 | 80.80 | 79.90 | 79.90 | 79.90 | -0.12% | 1,108 |
| Aug 14, 2026 | 78.90 | 81.20 | 78.90 | 80.00 | 80.00 | 1.39% | 1,743 |