Séché Environnement Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 13, 2026	78.70	80.50	78.20	79.90	79.90	3.36%	6,143
Jul 10, 2026	74.40	77.90	74.40	77.30	77.30	4.32%	7,234
Jul 9, 2026	76.80	77.80	73.40	74.10	74.10	-3.01%	9,112
Jul 8, 2026	77.00	77.00	75.50	76.40	76.40	-0.26%	5,690
Jul 7, 2026	79.10	80.70	77.80	77.80	76.60	-1.39%	5,172
Jul 6, 2026	79.80	80.80	78.90	78.90	77.68	-0.63%	3,163
Jul 3, 2026	77.50	80.10	77.50	79.40	78.18	2.45%	3,578
Jul 2, 2026	77.70	78.80	77.50	77.50	76.30	-0.51%	1,733
Jul 1, 2026	79.80	80.20	76.80	77.90	76.70	-2.14%	3,742
Jun 30, 2026	80.00	80.50	79.10	79.60	78.37	0.13%	4,367
Jun 29, 2026	80.70	82.20	79.50	79.50	78.27	-1.49%	5,131
Jun 26, 2026	79.10	80.80	79.00	80.70	79.46	2.28%	4,622
Jun 25, 2026	80.30	80.50	78.90	78.90	77.68	-1.74%	3,036
Jun 24, 2026	81.00	81.40	79.80	80.30	79.06	-0.62%	10,446
Jun 23, 2026	80.50	82.00	80.30	80.80	79.55	0.75%	4,033
Jun 22, 2026	81.40	81.60	80.00	80.20	78.96	-1.84%	9,111
Jun 19, 2026	80.40	81.90	80.40	81.70	80.44	1.87%	3,409
Jun 18, 2026	81.00	81.20	80.00	80.20	78.96	-0.99%	8,571
Jun 17, 2026	83.40	83.90	81.00	81.00	79.75	-3.11%	11,418
Jun 16, 2026	83.90	84.70	82.90	83.60	82.31	-0.12%	6,258
Jun 15, 2026	85.20	87.00	83.30	83.70	82.41	-0.59%	4,841
Jun 12, 2026	83.10	85.60	83.10	84.20	82.90	1.57%	4,199
Jun 11, 2026	84.10	85.40	82.90	82.90	81.62	-1.19%	3,374
Jun 10, 2026	83.80	84.40	82.70	83.90	82.61	-0.24%	2,258
Jun 9, 2026	82.40	84.60	82.40	84.10	82.80	1.57%	4,776
Jun 8, 2026	82.40	82.80	81.80	82.80	81.52	0.73%	3,257
Jun 5, 2026	83.30	83.70	82.00	82.20	80.93	-1.08%	4,834
Jun 4, 2026	81.60	84.00	81.30	83.10	81.82	1.84%	4,344
Jun 3, 2026	81.80	81.80	81.00	81.60	80.34	-0.49%	2,530
Jun 2, 2026	84.40	84.80	82.00	82.00	80.74	-2.38%	12,222
Jun 1, 2026	83.00	84.70	82.90	84.00	82.70	1.33%	2,516
May 29, 2026	83.20	84.30	82.70	82.90	81.62	0.12%	5,771
May 28, 2026	82.10	83.40	81.80	82.80	81.52	0.61%	4,081
May 27, 2026	82.70	83.50	82.30	82.30	81.03	-	2,465
May 26, 2026	82.40	82.80	82.00	82.30	81.03	-0.24%	1,772
May 25, 2026	82.40	82.80	81.70	82.50	81.23	0.12%	2,763
May 22, 2026	82.20	83.10	82.00	82.40	81.13	0.49%	2,936
May 21, 2026	82.60	83.10	81.80	82.00	80.74	-0.73%	4,139
May 20, 2026	82.70	83.60	81.50	82.60	81.33	-	6,468
May 19, 2026	82.00	83.50	82.00	82.60	81.33	0.61%	4,422
May 18, 2026	84.80	84.80	82.10	82.10	80.83	-3.41%	7,764
May 15, 2026	84.90	85.70	84.80	85.00	83.69	0.24%	2,903
May 14, 2026	84.30	85.30	84.30	84.80	83.49	0.59%	3,577
May 13, 2026	83.80	85.20	83.70	84.30	83.00	0.84%	5,036
May 12, 2026	83.40	84.60	82.80	83.60	82.31	0.36%	5,473
May 11, 2026	84.70	85.70	82.80	83.30	82.02	-1.42%	5,446
May 8, 2026	84.10	84.90	83.60	84.50	83.20	0.24%	3,905
May 7, 2026	82.80	85.20	82.80	84.30	83.00	1.93%	5,771
May 6, 2026	83.00	85.90	82.50	82.70	81.42	0.61%	7,878
May 5, 2026	81.20	83.70	81.20	82.20	80.93	1.36%	3,408