Séché Environnement SA (EPA:SCHP)
France · Delayed Price · Currency is EUR 81.80
+0.80 (0.99%)
Aug 3, 2026, 2:04 PM CET
Séché Environnement Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 80.60 | 81.00 | 80.00 | 81.00 | 81.00 | 1.00% | 2,733 |
| Jul 30, 2026 | 81.50 | 82.00 | 80.00 | 80.20 | 80.20 | -1.23% | 2,917 |
| Jul 29, 2026 | 81.10 | 81.70 | 80.60 | 81.20 | 81.20 | 0.12% | 1,657 |
| Jul 28, 2026 | 82.00 | 82.00 | 79.90 | 81.10 | 81.10 | 0.62% | 2,731 |
| Jul 27, 2026 | 81.80 | 82.00 | 80.60 | 80.60 | 80.60 | -0.74% | 1,731 |
| Jul 24, 2026 | 81.50 | 82.00 | 80.30 | 81.20 | 81.20 | -0.49% | 3,327 |
| Jul 23, 2026 | 82.80 | 82.80 | 81.00 | 81.60 | 81.60 | -1.57% | 2,648 |
| Jul 22, 2026 | 82.00 | 83.50 | 81.50 | 82.90 | 82.90 | 0.97% | 2,130 |
| Jul 21, 2026 | 82.90 | 82.90 | 81.60 | 82.10 | 82.10 | -0.85% | 3,242 |
| Jul 20, 2026 | 81.00 | 83.70 | 81.00 | 82.80 | 82.80 | 0.49% | 3,795 |
| Jul 17, 2026 | 83.20 | 83.20 | 80.50 | 82.40 | 82.40 | -0.72% | 6,740 |
| Jul 16, 2026 | 82.60 | 84.70 | 82.00 | 83.00 | 83.00 | - | 7,452 |
| Jul 15, 2026 | 80.20 | 83.30 | 79.90 | 83.00 | 83.00 | 3.23% | 4,909 |
| Jul 14, 2026 | 80.00 | 80.80 | 79.85 | 80.40 | 80.40 | 0.63% | 3,327 |
| 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 |