Séché Environnement SA (EPA:SCHP)
France · Delayed Price · Currency is EUR 84.80
+0.50 (0.59%)
May 14, 2026, 5:35 PM CET
Séché Environnement Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 14, 2026 | 84.30 | 85.30 | 84.30 | 84.80 | - | 0.59% | 3,486 |
| 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 |
| Mar 19, 2026 | 76.20 | 78.00 | 76.20 | 77.80 | 77.80 | 1.30% | 98,952 |
| Mar 18, 2026 | 77.70 | 78.10 | 76.10 | 76.80 | 76.80 | -1.16% | 12,842 |
| Mar 17, 2026 | 75.40 | 78.60 | 74.50 | 77.70 | 77.70 | 3.19% | 10,572 |
| Mar 16, 2026 | 73.70 | 75.40 | 73.40 | 75.30 | 75.30 | 1.48% | 8,770 |
| Mar 13, 2026 | 73.50 | 74.30 | 71.90 | 74.20 | 74.20 | 0.27% | 10,348 |
| Mar 12, 2026 | 73.30 | 74.00 | 71.70 | 74.00 | 74.00 | 1.23% | 9,773 |
| Mar 11, 2026 | 70.70 | 73.30 | 70.10 | 73.10 | 73.10 | 3.10% | 11,714 |
| Mar 10, 2026 | 66.20 | 70.90 | 66.20 | 70.90 | 70.90 | 6.78% | 276,571 |
| Mar 9, 2026 | 64.90 | 66.40 | 64.50 | 66.40 | 66.40 | 0.15% | 13,438 |
| Mar 6, 2026 | 65.50 | 66.50 | 64.30 | 66.30 | 66.30 | 1.69% | 8,119 |
| Mar 5, 2026 | 65.30 | 66.10 | 65.10 | 65.20 | 65.20 | -0.46% | 12,514 |
| Mar 4, 2026 | 64.70 | 65.85 | 64.00 | 65.50 | 65.50 | 0.77% | 5,608 |
| Mar 3, 2026 | 66.20 | 66.20 | 64.10 | 65.00 | 65.00 | -2.40% | 8,904 |