Séché Environnement SA (FRA:SCB)
Germany · Delayed Price · Currency is EUR 102.20
+4.20 (4.29%)
Last updated: Jul 30, 2025
Séché Environnement Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 100.80 | 100.80 | 100.80 | 100.80 | - | -2.14% | - |
| Jul 31, 2025 | 103.00 | 103.00 | 103.00 | 103.00 | - | -1.15% | - |
| Jul 30, 2025 | 103.20 | 104.20 | 102.20 | 104.20 | - | 6.33% | 105 |
| Jul 29, 2025 | 98.00 | 98.00 | 98.00 | 98.00 | - | -3.92% | 242 |
| Jul 28, 2025 | 102.00 | 102.00 | 102.00 | 102.00 | - | 0.79% | 242 |
| Jul 25, 2025 | 101.00 | 101.20 | 100.60 | 101.20 | - | 0.20% | 242 |
| Jul 24, 2025 | 101.00 | 101.00 | 101.00 | 101.00 | - | - | - |
| Jul 23, 2025 | 101.00 | 101.00 | 101.00 | 101.00 | - | -0.98% | - |
| Jul 22, 2025 | 102.00 | 102.00 | 102.00 | 102.00 | - | -1.54% | 12 |
| Jul 21, 2025 | 102.40 | 103.60 | 102.40 | 103.60 | - | 1.17% | 12 |
| Jul 18, 2025 | 102.40 | 102.40 | 102.40 | 102.40 | - | 0.79% | 28 |
| Jul 17, 2025 | 101.60 | 101.60 | 101.60 | 101.60 | - | -1.17% | 28 |
| Jul 16, 2025 | 102.80 | 102.80 | 102.80 | 102.80 | - | -1.72% | 28 |
| Jul 15, 2025 | 104.60 | 104.60 | 104.60 | 104.60 | - | 1.16% | 28 |
| Jul 14, 2025 | 103.40 | 103.40 | 103.40 | 103.40 | - | -0.58% | 28 |
| Jul 11, 2025 | 104.00 | 104.00 | 104.00 | 104.00 | - | -0.76% | 28 |
| Jul 10, 2025 | 104.80 | 104.80 | 104.80 | 104.80 | - | 1.75% | 28 |
| Jul 9, 2025 | 103.00 | 103.00 | 103.00 | 103.00 | - | -1.15% | - |
| Jul 8, 2025 | 102.20 | 104.20 | 102.20 | 104.20 | - | 1.76% | 28 |
| Jul 7, 2025 | 102.40 | 102.40 | 102.40 | 102.40 | - | 1.19% | 28 |
| Jul 4, 2025 | 101.20 | 101.20 | 101.20 | 101.20 | - | 5.42% | 28 |
| Jul 3, 2025 | 96.00 | 96.00 | 96.00 | 96.00 | - | -2.34% | 28 |
| Jul 2, 2025 | 98.30 | 98.30 | 98.30 | 98.30 | - | -1.70% | - |
| Jul 1, 2025 | 100.00 | 100.00 | 100.00 | 100.00 | - | - | - |
| Jun 30, 2025 | 98.80 | 100.00 | 98.80 | 100.00 | - | 4.17% | 28 |
| Jun 27, 2025 | 96.00 | 96.00 | 96.00 | 96.00 | - | -0.52% | 40 |
| Jun 26, 2025 | 96.50 | 96.50 | 96.50 | 96.50 | - | -1.13% | - |
| Jun 25, 2025 | 98.00 | 98.00 | 97.60 | 97.60 | - | -1.01% | 40 |
| Jun 24, 2025 | 97.40 | 98.70 | 97.40 | 98.60 | - | 2.07% | 58 |
| Jun 23, 2025 | 96.60 | 96.60 | 96.60 | 96.60 | - | -1.63% | 14 |
| Jun 20, 2025 | 96.00 | 98.20 | 96.00 | 98.20 | - | 2.94% | 14 |
| Jun 19, 2025 | 93.40 | 95.40 | 93.40 | 95.40 | - | 1.92% | 10 |
| Jun 18, 2025 | 94.00 | 94.00 | 93.60 | 93.60 | - | -1.47% | 23 |
| Jun 17, 2025 | 96.20 | 96.20 | 95.00 | 95.00 | - | -2.16% | 12 |
| Jun 16, 2025 | 93.60 | 97.10 | 93.60 | 97.10 | - | 3.52% | 116 |
| Jun 13, 2025 | 92.40 | 93.80 | 92.40 | 93.80 | - | -0.21% | 58 |
| Jun 12, 2025 | 94.00 | 94.00 | 94.00 | 94.00 | - | -1.16% | 85 |
| Jun 11, 2025 | 93.30 | 95.30 | 93.30 | 95.10 | - | -0.42% | 85 |
| Jun 10, 2025 | 90.60 | 95.50 | 90.60 | 95.50 | - | 8.52% | 25 |
| Jun 9, 2025 | 88.00 | 88.00 | 88.00 | 88.00 | - | -6.88% | - |
| Jun 6, 2025 | 94.50 | 94.50 | 94.50 | 94.50 | - | -1.97% | 24 |
| Jun 5, 2025 | 95.60 | 96.40 | 95.60 | 96.40 | - | 1.47% | 24 |
| Jun 4, 2025 | 95.00 | 95.00 | 95.00 | 95.00 | - | -3.06% | 22 |
| Jun 3, 2025 | 98.00 | 98.00 | 98.00 | 98.00 | - | 2.08% | 22 |
| Jun 2, 2025 | 96.00 | 96.00 | 96.00 | 96.00 | - | -1.34% | 22 |
| May 30, 2025 | 97.30 | 97.30 | 97.30 | 97.30 | - | -0.82% | 22 |
| May 29, 2025 | 98.10 | 98.10 | 98.10 | 98.10 | - | 0.10% | 22 |
| May 28, 2025 | 96.10 | 98.00 | 96.10 | 98.00 | - | 0.41% | 22 |
| May 27, 2025 | 97.60 | 97.60 | 97.60 | 97.60 | - | 3.61% | 5 |
| May 26, 2025 | 94.20 | 94.20 | 94.20 | 94.20 | - | 5.25% | 25 |