Séché Environnement SA (FRA:SCB)
Germany · Delayed Price · Currency is EUR 90.40
+1.00 (1.12%)
At close: Sep 9, 2025
Séché Environnement Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 90.40 | 90.40 | 90.40 | 90.40 | - | 1.12% | 43 |
| Sep 8, 2025 | 89.40 | 89.40 | 89.40 | 89.40 | - | -1.87% | 43 |
| Sep 5, 2025 | 91.10 | 91.10 | 91.10 | 91.10 | - | 1.33% | 43 |
| Sep 4, 2025 | 89.90 | 89.90 | 89.90 | 89.90 | - | -1.10% | 43 |
| Sep 3, 2025 | 90.90 | 90.90 | 90.90 | 90.90 | - | -2.99% | 43 |
| Sep 2, 2025 | 93.70 | 93.70 | 93.70 | 93.70 | - | 0.97% | 43 |
| Sep 1, 2025 | 92.80 | 92.80 | 92.80 | 92.80 | - | 0.87% | 43 |
| Aug 29, 2025 | 92.00 | 92.00 | 92.00 | 92.00 | - | - | 43 |
| Aug 28, 2025 | 92.00 | 92.00 | 92.00 | 92.00 | - | -1.39% | 20 |
| Aug 27, 2025 | 94.10 | 94.10 | 93.30 | 93.30 | - | -1.48% | 20 |
| Aug 26, 2025 | 102.80 | 102.80 | 94.70 | 94.70 | - | -8.06% | 22 |
| Aug 25, 2025 | 103.00 | 103.00 | 103.00 | 103.00 | - | -0.19% | - |
| Aug 22, 2025 | 101.60 | 103.20 | 101.60 | 103.20 | - | 1.57% | 61 |
| Aug 21, 2025 | 101.60 | 101.60 | 101.60 | 101.60 | - | -0.20% | 6 |
| Aug 20, 2025 | 100.80 | 101.80 | 100.80 | 101.80 | - | -0.39% | 98 |
| Aug 19, 2025 | 102.40 | 102.40 | 102.20 | 102.20 | - | 1.39% | 49 |
| Aug 18, 2025 | 101.00 | 101.00 | 100.80 | 100.80 | - | 0.40% | 31 |
| Aug 15, 2025 | 100.40 | 100.40 | 100.40 | 100.40 | - | 0.40% | 500 |
| Aug 14, 2025 | 99.40 | 100.00 | 99.40 | 100.00 | - | 1.01% | 500 |
| Aug 13, 2025 | 99.00 | 99.00 | 99.00 | 99.00 | - | -1.00% | 500 |
| Aug 12, 2025 | 100.00 | 100.00 | 100.00 | 100.00 | - | -1.96% | 500 |
| Aug 11, 2025 | 102.00 | 102.00 | 102.00 | 102.00 | - | -0.58% | 500 |
| Aug 8, 2025 | 102.60 | 102.60 | 102.60 | 102.60 | - | -1.91% | 500 |
| Aug 7, 2025 | 104.40 | 105.00 | 104.40 | 104.60 | - | 2.55% | 500 |
| Aug 6, 2025 | 102.00 | 102.00 | 102.00 | 102.00 | - | -1.35% | 8 |
| Aug 5, 2025 | 100.00 | 103.40 | 100.00 | 103.40 | - | 0.39% | 8 |
| Aug 4, 2025 | 102.60 | 103.20 | 102.60 | 103.00 | - | 2.18% | 210 |
| Aug 1, 2025 | 100.80 | 100.80 | 100.80 | 100.80 | - | -2.14% | 105 |
| 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% | - |