Séché Environnement SA (FRA:SCB)
Germany · Delayed Price · Currency is EUR 64.60
+0.80 (1.25%)
Last updated: Feb 20, 2026, 9:59 AM CET
Séché Environnement Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| 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% | - |