Séché Environnement SA (FRA:SCB)
Germany · Delayed Price · Currency is EUR 69.90
-0.50 (-0.71%)
At close: Dec 19, 2025
Séché Environnement Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 14, 2025 | 64.70 | 65.00 | 64.70 | 65.00 | 65.00 | -1.07% | 24 |
| Nov 13, 2025 | 65.70 | 65.70 | 65.70 | 65.70 | 65.70 | -0.45% | - |
| Nov 12, 2025 | 66.00 | 66.00 | 66.00 | 66.00 | 66.00 | 1.54% | - |
| Nov 11, 2025 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | 1.09% | - |
| Nov 10, 2025 | 64.30 | 64.30 | 64.30 | 64.30 | 64.30 | -1.83% | - |
| Nov 7, 2025 | 65.30 | 65.50 | 65.30 | 65.50 | 65.50 | -2.96% | 20 |
| Nov 6, 2025 | 67.50 | 67.50 | 67.50 | 67.50 | 67.50 | -2.17% | - |
| Nov 5, 2025 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | -0.29% | - |
| Nov 4, 2025 | 69.20 | 69.20 | 69.20 | 69.20 | 69.20 | -2.54% | - |
| Nov 3, 2025 | 69.20 | 71.00 | 69.20 | 71.00 | 71.00 | 4.11% | 572 |
| Oct 31, 2025 | 68.20 | 68.20 | 68.20 | 68.20 | 68.20 | -2.43% | - |
| Oct 30, 2025 | 69.90 | 69.90 | 69.90 | 69.90 | 69.90 | -5.80% | - |
| Oct 29, 2025 | 74.20 | 74.20 | 74.20 | 74.20 | 74.20 | -0.93% | - |
| Oct 28, 2025 | 74.70 | 74.90 | 74.70 | 74.90 | 74.90 | -2.73% | 132 |
| Oct 27, 2025 | 74.90 | 77.00 | 74.90 | 77.00 | 77.00 | 1.99% | 82 |
| Oct 24, 2025 | 75.50 | 75.50 | 75.50 | 75.50 | 75.50 | 0.40% | - |
| Oct 23, 2025 | 75.20 | 75.20 | 75.20 | 75.20 | 75.20 | 1.90% | - |
| Oct 22, 2025 | 73.80 | 73.80 | 73.80 | 73.80 | 73.80 | -1.07% | - |
| Oct 21, 2025 | 74.40 | 74.60 | 74.40 | 74.60 | 74.60 | 4.04% | 106 |
| Oct 20, 2025 | 71.70 | 71.70 | 71.70 | 71.70 | 71.70 | 0.99% | - |
| Oct 17, 2025 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | -2.07% | - |
| Oct 16, 2025 | 72.60 | 72.60 | 72.50 | 72.50 | 72.50 | 2.11% | 34 |
| Oct 15, 2025 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | -0.70% | - |
| Oct 14, 2025 | 71.50 | 71.50 | 71.50 | 71.50 | 71.50 | 0.28% | - |
| Oct 13, 2025 | 71.30 | 71.30 | 71.30 | 71.30 | 71.30 | -4.17% | - |