Séché Environnement SA (FRA:SCB)
Germany · Delayed Price · Currency is EUR 81.30
+0.60 (0.74%)
Last updated: Aug 26, 2026, 9:12 AM CET
FRA:SCB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2026 | 80.70 | 80.70 | 80.70 | 80.70 | 80.70 | 2.54% | - |
| Aug 24, 2026 | 78.70 | 78.70 | 78.70 | 78.70 | 78.70 | -1.62% | - |
| Aug 21, 2026 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | 0.63% | - |
| Aug 20, 2026 | 80.00 | 80.00 | 79.50 | 79.50 | 79.50 | 0.76% | - |
| Aug 19, 2026 | 78.90 | 78.90 | 78.90 | 78.90 | 78.90 | -1.25% | - |
| Aug 18, 2026 | 78.20 | 79.90 | 78.20 | 79.90 | 79.90 | -0.12% | - |
| Aug 17, 2026 | 78.80 | 80.00 | 78.80 | 80.00 | 80.00 | 0.63% | - |
| Aug 14, 2026 | 77.80 | 79.50 | 77.80 | 79.50 | 79.50 | 0.25% | - |
| Aug 13, 2026 | 78.60 | 79.30 | 78.60 | 79.30 | 79.30 | -1.61% | - |
| Aug 12, 2026 | 80.60 | 80.60 | 80.60 | 80.60 | 80.60 | 0.37% | - |
| Aug 11, 2026 | 80.30 | 80.30 | 80.30 | 80.30 | 80.30 | -0.50% | - |
| Aug 10, 2026 | 80.70 | 80.70 | 80.70 | 80.70 | 80.70 | -0.37% | - |
| Aug 7, 2026 | 81.00 | 81.00 | 81.00 | 81.00 | 81.00 | 0.75% | - |
| Aug 6, 2026 | 80.40 | 80.40 | 80.40 | 80.40 | 80.40 | 0.25% | - |
| Aug 5, 2026 | 80.20 | 80.20 | 80.20 | 80.20 | 80.20 | -1.47% | - |
| Aug 4, 2026 | 81.40 | 81.40 | 81.40 | 81.40 | 81.40 | 0.25% | - |
| Aug 3, 2026 | 81.20 | 81.20 | 81.20 | 81.20 | 81.20 | 0.74% | - |
| Jul 31, 2026 | 80.60 | 80.60 | 80.60 | 80.60 | 80.60 | -0.86% | - |
| Jul 30, 2026 | 81.30 | 81.30 | 81.30 | 81.30 | 81.30 | 0.37% | - |
| Jul 29, 2026 | 81.00 | 81.00 | 81.00 | 81.00 | 81.00 | 0.62% | - |
| Jul 28, 2026 | 80.50 | 80.50 | 80.50 | 80.50 | 80.50 | -1.59% | - |
| Jul 27, 2026 | 81.80 | 81.80 | 81.80 | 81.80 | 81.80 | 0.62% | - |
| Jul 24, 2026 | 81.30 | 81.30 | 81.30 | 81.30 | 81.30 | - | - |
| Jul 23, 2026 | 81.30 | 81.30 | 81.30 | 81.30 | 81.30 | -0.25% | - |
| Jul 22, 2026 | 81.50 | 81.50 | 81.50 | 81.50 | 81.50 | -1.33% | - |
| Jul 21, 2026 | 82.60 | 82.60 | 82.60 | 82.60 | 82.60 | 0.98% | - |
| Jul 20, 2026 | 81.80 | 81.80 | 81.80 | 81.80 | 81.80 | 0.99% | - |
| Jul 17, 2026 | 81.00 | 81.00 | 81.00 | 81.00 | 81.00 | -1.10% | - |
| Jul 16, 2026 | 81.90 | 81.90 | 81.90 | 81.90 | 81.90 | 2.12% | - |
| Jul 15, 2026 | 80.20 | 80.20 | 80.20 | 80.20 | 80.20 | 0.38% | - |
| Jul 14, 2026 | 79.90 | 79.90 | 79.90 | 79.90 | 79.90 | 5.97% | - |
| Jul 13, 2026 | 75.40 | 75.40 | 75.40 | 75.40 | 75.40 | -1.05% | - |
| Jul 10, 2026 | 76.20 | 76.20 | 76.20 | 76.20 | 76.20 | 0.53% | - |
| Jul 9, 2026 | 75.80 | 75.80 | 75.80 | 75.80 | 75.80 | -1.30% | - |
| Jul 8, 2026 | 76.80 | 76.80 | 76.80 | 76.80 | 76.80 | -1.16% | - |
| Jul 7, 2026 | 78.90 | 78.90 | 78.90 | 78.90 | 77.70 | 1.15% | - |
| Jul 6, 2026 | 78.00 | 78.00 | 78.00 | 78.00 | 76.81 | 1.69% | - |
| Jul 3, 2026 | 76.70 | 76.70 | 76.70 | 76.70 | 75.53 | 0.26% | - |
| Jul 2, 2026 | 76.50 | 76.50 | 76.50 | 76.50 | 75.34 | -0.52% | - |
| Jul 1, 2026 | 79.80 | 79.80 | 76.90 | 76.90 | 75.73 | -3.27% | - |
| Jun 30, 2026 | 79.50 | 79.50 | 79.50 | 79.50 | 78.29 | 0.38% | - |
| Jun 29, 2026 | 81.10 | 81.10 | 79.20 | 79.20 | 78.00 | 2.59% | - |
| Jun 26, 2026 | 77.20 | 77.20 | 77.20 | 77.20 | 76.03 | -3.62% | - |
| Jun 25, 2026 | 80.10 | 80.10 | 80.10 | 80.10 | 78.88 | 0.63% | - |
| Jun 24, 2026 | 79.60 | 79.60 | 79.60 | 79.60 | 78.39 | -1.85% | - |
| Jun 23, 2026 | 80.20 | 81.10 | 80.20 | 81.10 | 79.87 | 0.50% | 1 |
| Jun 22, 2026 | 80.70 | 80.70 | 80.70 | 80.70 | 79.47 | 2.54% | - |
| Jun 19, 2026 | 78.70 | 78.70 | 78.70 | 78.70 | 77.50 | -1.38% | - |
| Jun 18, 2026 | 79.80 | 79.80 | 79.80 | 79.80 | 78.59 | -4.09% | - |
| Jun 17, 2026 | 83.20 | 83.20 | 83.20 | 83.20 | 81.93 | -0.83% | - |