Séché Environnement SA (FRA:SCB)
Germany · Delayed Price · Currency is EUR 79.00
+1.60 (2.07%)
Last updated: Jan 28, 2026, 9:15 AM CET
Séché Environnement Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 80.20 | 80.20 | 80.20 | 80.20 | 80.20 | 0.25% | - |
| Jan 29, 2026 | 80.20 | 80.20 | 80.00 | 80.00 | 80.00 | 1.27% | 2 |
| Jan 28, 2026 | 79.00 | 79.00 | 79.00 | 79.00 | 79.00 | 2.07% | - |
| Jan 27, 2026 | 77.40 | 77.40 | 77.40 | 77.40 | 77.40 | -0.90% | - |
| Jan 26, 2026 | 78.10 | 78.10 | 78.10 | 78.10 | 78.10 | 0.77% | - |
| Jan 23, 2026 | 77.50 | 77.50 | 77.50 | 77.50 | 77.50 | 0.13% | - |
| Jan 22, 2026 | 77.40 | 77.40 | 77.40 | 77.40 | 77.40 | 1.04% | - |
| Jan 21, 2026 | 75.70 | 76.60 | 75.70 | 76.60 | 76.60 | 2.41% | 117 |
| Jan 20, 2026 | 74.80 | 74.80 | 74.80 | 74.80 | 74.80 | 0.27% | - |
| Jan 19, 2026 | 74.60 | 74.60 | 74.60 | 74.60 | 74.60 | -1.19% | - |
| Jan 16, 2026 | 75.50 | 75.50 | 75.50 | 75.50 | 75.50 | -1.82% | 3 |
| Jan 15, 2026 | 74.60 | 76.90 | 74.60 | 76.90 | 76.90 | 0.13% | 120 |
| Jan 14, 2026 | 76.80 | 76.80 | 76.80 | 76.80 | 76.80 | 0.66% | - |
| Jan 13, 2026 | 76.30 | 76.30 | 76.30 | 76.30 | 76.30 | -0.13% | - |
| Jan 12, 2026 | 76.80 | 76.80 | 76.40 | 76.40 | 76.40 | -0.26% | 124 |
| Jan 9, 2026 | 75.60 | 76.60 | 75.60 | 76.60 | 76.60 | 1.32% | - |
| Jan 8, 2026 | 75.60 | 75.60 | 75.60 | 75.60 | 75.60 | -1.69% | - |
| Jan 7, 2026 | 76.90 | 76.90 | 76.90 | 76.90 | 76.90 | 8.92% | - |
| Jan 6, 2026 | 70.60 | 70.60 | 70.60 | 70.60 | 70.60 | -0.14% | - |
| Jan 5, 2026 | 70.70 | 70.70 | 70.70 | 70.70 | 70.70 | -2.21% | - |
| Jan 2, 2026 | 72.30 | 72.30 | 72.30 | 72.30 | 72.30 | 0.98% | - |
| Dec 30, 2025 | 69.90 | 71.90 | 69.90 | 71.60 | 71.60 | 0.85% | 4 |
| Dec 29, 2025 | 70.00 | 71.80 | 70.00 | 71.00 | 71.00 | - | 16 |
| Dec 23, 2025 | 70.80 | 71.00 | 70.20 | 71.00 | 71.00 | -0.14% | 21 |
| Dec 22, 2025 | 70.20 | 71.10 | 70.20 | 71.10 | 71.10 | 1.72% | 7 |
| Dec 19, 2025 | 70.20 | 70.20 | 69.90 | 69.90 | 69.90 | -0.71% | 33 |
| Dec 18, 2025 | 70.60 | 70.60 | 70.40 | 70.40 | 70.40 | 1.73% | 70 |
| Dec 17, 2025 | 69.20 | 69.20 | 69.20 | 69.20 | 69.20 | - | - |
| Dec 16, 2025 | 69.20 | 69.20 | 69.20 | 69.20 | 69.20 | 2.82% | - |
| Dec 15, 2025 | 67.30 | 67.30 | 67.30 | 67.30 | 67.30 | - | - |
| Dec 12, 2025 | 68.00 | 68.60 | 67.30 | 67.30 | 67.30 | -1.32% | 9 |
| Dec 11, 2025 | 68.20 | 68.20 | 68.20 | 68.20 | 68.20 | -1.30% | - |
| Dec 10, 2025 | 67.30 | 69.10 | 67.30 | 69.10 | 69.10 | 3.13% | 128 |
| Dec 9, 2025 | 67.00 | 67.00 | 67.00 | 67.00 | 67.00 | -2.19% | - |
| Dec 8, 2025 | 68.50 | 68.50 | 68.50 | 68.50 | 68.50 | -2.56% | - |
| Dec 5, 2025 | 68.50 | 70.30 | 68.50 | 70.30 | 70.30 | 3.53% | 183 |
| Dec 4, 2025 | 67.90 | 67.90 | 67.90 | 67.90 | 67.90 | -2.30% | - |
| Dec 3, 2025 | 69.50 | 69.50 | 69.50 | 69.50 | 69.50 | -3.07% | - |
| Dec 2, 2025 | 71.70 | 71.70 | 71.70 | 71.70 | 71.70 | -2.05% | - |
| Dec 1, 2025 | 71.40 | 73.20 | 71.40 | 73.20 | 73.20 | 2.95% | 199 |
| Nov 28, 2025 | 71.10 | 71.10 | 71.10 | 71.10 | 71.10 | 2.16% | - |
| Nov 27, 2025 | 69.60 | 69.60 | 69.60 | 69.60 | 69.60 | -0.71% | - |
| Nov 26, 2025 | 68.50 | 70.10 | 68.50 | 70.10 | 70.10 | 5.73% | 108 |
| Nov 25, 2025 | 66.30 | 66.30 | 66.30 | 66.30 | 66.30 | -0.90% | - |
| Nov 24, 2025 | 66.90 | 66.90 | 66.90 | 66.90 | 66.90 | 5.69% | - |
| Nov 21, 2025 | 63.30 | 63.30 | 63.30 | 63.30 | 63.30 | -2.01% | - |
| Nov 20, 2025 | 64.60 | 64.60 | 64.60 | 64.60 | 64.60 | 2.54% | - |
| Nov 19, 2025 | 63.00 | 63.00 | 63.00 | 63.00 | 63.00 | -0.47% | - |
| Nov 18, 2025 | 63.30 | 63.30 | 63.30 | 63.30 | 63.30 | -2.01% | - |
| Nov 17, 2025 | 64.60 | 64.60 | 64.60 | 64.60 | 64.60 | -0.62% | 10 |