Séché Environnement SA (FRA:SCB)
Germany · Delayed Price · Currency is EUR 81.00
-2.00 (-2.41%)
Last updated: Jun 3, 2026, 9:17 AM CET
FRA:SCB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 81.00 | 81.00 | 81.00 | 81.00 | - | -2.41% | - |
| Jun 2, 2026 | 83.00 | 83.00 | 83.00 | 83.00 | 83.00 | 1.72% | - |
| Jun 1, 2026 | 81.60 | 81.60 | 81.60 | 81.60 | 81.60 | -2.63% | 20 |
| May 29, 2026 | 83.80 | 83.80 | 83.80 | 83.80 | 83.80 | 2.44% | - |
| May 28, 2026 | 81.80 | 81.80 | 81.80 | 81.80 | 81.80 | 0.86% | - |
| May 27, 2026 | 81.10 | 81.10 | 81.10 | 81.10 | 81.10 | 0.12% | - |
| May 26, 2026 | 81.00 | 81.00 | 81.00 | 81.00 | 81.00 | -1.46% | - |
| May 25, 2026 | 81.80 | 82.20 | 81.80 | 82.20 | 82.20 | 0.98% | - |
| May 22, 2026 | 81.40 | 81.40 | 81.40 | 81.40 | 81.40 | -1.21% | - |
| May 21, 2026 | 82.40 | 82.40 | 82.40 | 82.40 | 82.40 | 0.73% | - |
| May 20, 2026 | 81.80 | 81.80 | 81.80 | 81.80 | 81.80 | 1.24% | - |
| May 19, 2026 | 80.80 | 80.80 | 80.80 | 80.80 | 80.80 | -3.12% | - |
| May 18, 2026 | 83.40 | 83.40 | 83.40 | 83.40 | 83.40 | -1.65% | - |
| May 15, 2026 | 85.00 | 85.00 | 84.80 | 84.80 | 84.80 | 0.36% | 3 |
| May 14, 2026 | 84.50 | 84.50 | 84.50 | 84.50 | 84.50 | 1.08% | - |
| May 13, 2026 | 83.60 | 83.60 | 83.60 | 83.60 | 83.60 | 1.09% | - |
| May 12, 2026 | 82.70 | 82.70 | 82.70 | 82.70 | 82.70 | -2.36% | - |
| May 11, 2026 | 84.70 | 84.70 | 84.70 | 84.70 | 84.70 | 1.07% | - |
| May 8, 2026 | 83.80 | 83.80 | 83.80 | 83.80 | 83.80 | 1.45% | - |
| May 7, 2026 | 82.60 | 82.60 | 82.60 | 82.60 | 82.60 | 1.23% | - |
| May 6, 2026 | 81.60 | 81.60 | 81.60 | 81.60 | 81.60 | -0.49% | - |
| May 5, 2026 | 82.00 | 82.00 | 82.00 | 82.00 | 82.00 | - | - |
| May 4, 2026 | 82.00 | 82.00 | 82.00 | 82.00 | 82.00 | 0.37% | - |
| Apr 30, 2026 | 81.70 | 81.70 | 81.70 | 81.70 | 81.70 | -1.68% | - |
| Apr 29, 2026 | 83.10 | 83.10 | 83.10 | 83.10 | 83.10 | 0.12% | - |
| Apr 28, 2026 | 83.00 | 83.00 | 83.00 | 83.00 | 83.00 | - | - |
| Apr 27, 2026 | 82.90 | 83.00 | 82.90 | 83.00 | 83.00 | 3.23% | 15 |
| Apr 24, 2026 | 80.40 | 80.40 | 80.40 | 80.40 | 80.40 | -1.71% | - |
| Apr 23, 2026 | 81.10 | 81.80 | 81.10 | 81.80 | 81.80 | -1.33% | 6 |
| Apr 22, 2026 | 82.90 | 82.90 | 82.90 | 82.90 | 82.90 | -0.12% | - |
| Apr 21, 2026 | 83.00 | 83.00 | 83.00 | 83.00 | 83.00 | -2.70% | - |
| Apr 20, 2026 | 85.30 | 85.30 | 85.30 | 85.30 | 85.30 | -5.43% | - |
| Apr 17, 2026 | 90.20 | 90.20 | 90.20 | 90.20 | 90.20 | 5.99% | - |
| Apr 16, 2026 | 85.10 | 85.10 | 85.10 | 85.10 | 85.10 | 0.95% | - |
| Apr 15, 2026 | 84.30 | 84.30 | 84.30 | 84.30 | 84.30 | 0.12% | - |
| Apr 14, 2026 | 84.20 | 84.20 | 84.20 | 84.20 | 84.20 | - | - |
| Apr 13, 2026 | 84.20 | 84.20 | 84.20 | 84.20 | 84.20 | -3.77% | - |
| Apr 10, 2026 | 83.90 | 87.50 | 83.90 | 87.50 | 87.50 | 7.23% | 25 |
| Apr 9, 2026 | 81.60 | 81.60 | 81.60 | 81.60 | 81.60 | 0.37% | - |
| Apr 8, 2026 | 81.30 | 81.30 | 81.30 | 81.30 | 81.30 | -1.33% | - |
| Apr 7, 2026 | 82.40 | 82.40 | 82.40 | 82.40 | 82.40 | 2.62% | - |
| Apr 2, 2026 | 80.30 | 80.30 | 80.30 | 80.30 | 80.30 | 0.50% | - |
| Apr 1, 2026 | 79.90 | 79.90 | 79.90 | 79.90 | 79.90 | -0.50% | - |
| Mar 31, 2026 | 77.80 | 80.30 | 77.80 | 80.30 | 80.30 | 3.61% | 21 |
| Mar 30, 2026 | 77.50 | 77.50 | 77.50 | 77.50 | 77.50 | -1.02% | - |
| 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 |