Séché Environnement SA (FRA:SCB)
Germany · Delayed Price · Currency is EUR 78.30
+1.90 (2.49%)
At close: Mar 27, 2026
FRA:SCB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 78.30 | 78.30 | 78.30 | 78.30 | 78.30 | 2.49% | - |
| Mar 26, 2026 | 76.40 | 76.40 | 76.40 | 76.40 | 76.40 | -2.43% | - |
| Mar 25, 2026 | 78.30 | 78.30 | 78.30 | 78.30 | 78.30 | 0.13% | - |
| Mar 24, 2026 | 77.80 | 78.20 | 77.80 | 78.20 | 78.20 | 1.96% | - |
| Mar 23, 2026 | 75.20 | 76.70 | 75.20 | 76.70 | 76.70 | 0.13% | 1 |
| Mar 20, 2026 | 76.60 | 76.60 | 76.60 | 76.60 | 76.60 | 1.19% | - |
| Mar 19, 2026 | 75.70 | 75.70 | 75.70 | 75.70 | 75.70 | -1.05% | - |
| Mar 18, 2026 | 76.50 | 76.50 | 76.50 | 76.50 | 76.50 | 2.82% | - |
| Mar 17, 2026 | 74.40 | 74.40 | 74.40 | 74.40 | 74.40 | 1.36% | - |
| Mar 16, 2026 | 73.40 | 73.40 | 73.40 | 73.40 | 73.40 | 1.66% | - |
| Mar 13, 2026 | 72.20 | 72.20 | 72.20 | 72.20 | 72.20 | 0.84% | 2 |
| Mar 12, 2026 | 71.60 | 71.60 | 71.60 | 71.60 | 71.60 | 0.42% | - |
| Mar 11, 2026 | 71.30 | 71.30 | 71.30 | 71.30 | 71.30 | 5.01% | - |
| Mar 10, 2026 | 67.90 | 67.90 | 67.90 | 67.90 | 67.90 | 5.60% | - |
| Mar 9, 2026 | 64.30 | 64.30 | 64.30 | 64.30 | 64.30 | -0.92% | - |
| Mar 6, 2026 | 64.90 | 64.90 | 64.90 | 64.90 | 64.90 | -1.96% | - |
| Mar 5, 2026 | 64.90 | 66.20 | 64.90 | 66.20 | 66.20 | 3.12% | 40 |
| Mar 4, 2026 | 64.20 | 64.20 | 64.20 | 64.20 | 64.20 | -2.13% | - |
| Mar 3, 2026 | 65.60 | 65.60 | 65.60 | 65.60 | 65.60 | -2.96% | - |
| Mar 2, 2026 | 66.20 | 68.20 | 66.20 | 67.60 | 67.60 | 2.42% | 160 |
| Feb 27, 2026 | 65.60 | 66.00 | 65.60 | 66.00 | 66.00 | 2.64% | - |
| Feb 26, 2026 | 64.30 | 64.30 | 64.30 | 64.30 | 64.30 | -0.16% | - |
| Feb 25, 2026 | 64.40 | 64.40 | 64.40 | 64.40 | 64.40 | -0.62% | - |
| Feb 24, 2026 | 63.70 | 64.80 | 63.70 | 64.80 | 64.80 | 0.15% | 35 |
| Feb 23, 2026 | 64.70 | 64.70 | 64.70 | 64.70 | 64.70 | 0.15% | - |
| Feb 20, 2026 | 64.60 | 64.60 | 64.60 | 64.60 | 64.60 | 1.25% | - |
| Feb 19, 2026 | 63.80 | 63.80 | 63.80 | 63.80 | 63.80 | 6.87% | - |
| Feb 18, 2026 | 59.70 | 59.70 | 59.70 | 59.70 | 59.70 | 2.40% | - |
| Feb 17, 2026 | 58.30 | 58.30 | 58.30 | 58.30 | 58.30 | 1.75% | - |
| Feb 16, 2026 | 57.30 | 57.30 | 57.30 | 57.30 | 57.30 | - | - |
| Feb 13, 2026 | 57.30 | 57.30 | 57.30 | 57.30 | 57.30 | -2.05% | - |
| Feb 12, 2026 | 58.50 | 58.50 | 58.50 | 58.50 | 58.50 | -2.66% | - |
| Feb 11, 2026 | 60.10 | 60.10 | 60.10 | 60.10 | 60.10 | 0.17% | - |
| Feb 10, 2026 | 60.90 | 60.90 | 60.00 | 60.00 | 60.00 | 4.53% | 42 |
| Feb 9, 2026 | 57.40 | 57.40 | 57.40 | 57.40 | 57.40 | 2.50% | - |
| Feb 6, 2026 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | -3.28% | - |
| Feb 5, 2026 | 57.90 | 57.90 | 57.90 | 57.90 | 57.90 | -4.93% | - |
| Feb 4, 2026 | 60.90 | 60.90 | 60.90 | 60.90 | 60.90 | -6.31% | - |
| Feb 3, 2026 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | -4.41% | - |
| Feb 2, 2026 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | -15.21% | - |
| 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% | - |