Séché Environnement SA (EPA:SCHP)
France · Delayed Price · Currency is EUR 81.60
-0.40 (-0.49%)
Jun 3, 2026, 5:35 PM CET
Séché Environnement Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 84.40 | 84.80 | 82.00 | 82.00 | 82.00 | -2.38% | 12,222 |
| Jun 1, 2026 | 83.00 | 84.70 | 82.90 | 84.00 | 84.00 | 1.33% | 2,516 |
| May 29, 2026 | 83.20 | 84.30 | 82.70 | 82.90 | 82.90 | 0.12% | 5,771 |
| May 28, 2026 | 82.10 | 83.40 | 81.80 | 82.80 | 82.80 | 0.61% | 4,081 |
| May 27, 2026 | 82.70 | 83.50 | 82.30 | 82.30 | 82.30 | - | 2,465 |
| May 26, 2026 | 82.40 | 82.80 | 82.00 | 82.30 | 82.30 | -0.24% | 1,772 |
| May 25, 2026 | 82.40 | 82.80 | 81.70 | 82.50 | 82.50 | 0.12% | 2,763 |
| May 22, 2026 | 82.20 | 83.10 | 82.00 | 82.40 | 82.40 | 0.49% | 2,936 |
| May 21, 2026 | 82.60 | 83.10 | 81.80 | 82.00 | 82.00 | -0.73% | 4,139 |
| May 20, 2026 | 82.70 | 83.60 | 81.50 | 82.60 | 82.60 | - | 6,468 |
| May 19, 2026 | 82.00 | 83.50 | 82.00 | 82.60 | 82.60 | 0.61% | 4,422 |
| May 18, 2026 | 84.80 | 84.80 | 82.10 | 82.10 | 82.10 | -3.41% | 7,764 |
| May 15, 2026 | 84.90 | 85.70 | 84.80 | 85.00 | 85.00 | 0.24% | 2,903 |
| May 14, 2026 | 84.30 | 85.30 | 84.30 | 84.80 | 84.80 | 0.59% | 3,577 |
| May 13, 2026 | 83.80 | 85.20 | 83.70 | 84.30 | 84.30 | 0.84% | 5,036 |
| May 12, 2026 | 83.40 | 84.60 | 82.80 | 83.60 | 83.60 | 0.36% | 5,473 |
| May 11, 2026 | 84.70 | 85.70 | 82.80 | 83.30 | 83.30 | -1.42% | 5,446 |
| May 8, 2026 | 84.10 | 84.90 | 83.60 | 84.50 | 84.50 | 0.24% | 3,905 |
| May 7, 2026 | 82.80 | 85.20 | 82.80 | 84.30 | 84.30 | 1.93% | 5,771 |
| May 6, 2026 | 83.00 | 85.90 | 82.50 | 82.70 | 82.70 | 0.61% | 7,878 |
| May 5, 2026 | 81.20 | 83.70 | 81.20 | 82.20 | 82.20 | 1.36% | 3,408 |
| May 4, 2026 | 83.60 | 84.50 | 81.00 | 81.10 | 81.10 | -2.52% | 5,726 |
| Apr 30, 2026 | 81.70 | 83.50 | 81.70 | 83.20 | 83.20 | 1.59% | 3,638 |
| Apr 29, 2026 | 83.70 | 84.40 | 81.70 | 81.90 | 81.90 | -1.92% | 6,894 |
| Apr 28, 2026 | 84.20 | 84.20 | 82.70 | 83.50 | 83.50 | -0.95% | 5,094 |
| Apr 27, 2026 | 84.20 | 84.90 | 82.50 | 84.30 | 84.30 | 0.12% | 6,727 |
| Apr 24, 2026 | 81.80 | 85.00 | 80.10 | 84.20 | 84.20 | 2.93% | 10,231 |
| Apr 23, 2026 | 82.50 | 82.50 | 81.30 | 81.80 | 81.80 | -1.09% | 6,350 |
| Apr 22, 2026 | 83.20 | 83.70 | 82.10 | 82.70 | 82.70 | -0.72% | 4,124 |
| Apr 21, 2026 | 84.00 | 84.50 | 82.90 | 83.30 | 83.30 | -1.07% | 3,114 |
| Apr 20, 2026 | 86.90 | 86.90 | 83.10 | 84.20 | 84.20 | -4.32% | 9,219 |
| Apr 17, 2026 | 90.90 | 91.50 | 88.00 | 88.00 | 88.00 | -2.44% | 6,893 |
| Apr 16, 2026 | 86.90 | 90.20 | 86.60 | 90.20 | 90.20 | 4.64% | 10,368 |
| Apr 15, 2026 | 86.20 | 87.00 | 85.40 | 86.20 | 86.20 | 0.23% | 3,818 |
| Apr 14, 2026 | 85.70 | 87.20 | 85.70 | 86.00 | 86.00 | 0.82% | 5,248 |
| Apr 13, 2026 | 86.20 | 86.20 | 84.20 | 85.30 | 85.30 | -1.73% | 4,002 |
| Apr 10, 2026 | 86.00 | 89.70 | 86.00 | 86.80 | 86.80 | 1.88% | 11,033 |
| Apr 9, 2026 | 83.40 | 85.50 | 83.40 | 85.20 | 85.20 | 2.40% | 6,871 |
| Apr 8, 2026 | 81.20 | 84.20 | 80.40 | 83.20 | 83.20 | 3.23% | 8,937 |
| Apr 7, 2026 | 81.70 | 83.10 | 79.60 | 80.60 | 80.60 | -1.59% | 9,759 |
| Apr 2, 2026 | 80.40 | 81.90 | 79.60 | 81.90 | 81.90 | 1.61% | 6,454 |
| Apr 1, 2026 | 80.00 | 81.00 | 79.70 | 80.60 | 80.60 | 0.88% | 6,138 |
| Mar 31, 2026 | 79.00 | 79.90 | 77.20 | 79.90 | 79.90 | 1.14% | 7,915 |
| Mar 30, 2026 | 77.30 | 79.00 | 77.30 | 79.00 | 79.00 | 1.28% | 9,557 |
| Mar 27, 2026 | 78.50 | 78.60 | 77.50 | 78.00 | 78.00 | -0.38% | 4,668 |
| Mar 26, 2026 | 77.50 | 79.20 | 77.50 | 78.30 | 78.30 | 0.90% | 5,963 |
| Mar 25, 2026 | 78.50 | 78.80 | 77.30 | 77.60 | 77.60 | -1.15% | 5,723 |
| Mar 24, 2026 | 79.10 | 79.50 | 78.10 | 78.50 | 78.50 | -0.63% | 7,138 |
| Mar 23, 2026 | 76.20 | 79.40 | 74.60 | 79.00 | 79.00 | 3.54% | 10,244 |
| Mar 20, 2026 | 77.80 | 77.80 | 75.10 | 76.30 | 76.30 | -1.93% | 7,405 |