Séché Environnement SA (FRA:SCB)
Germany · Delayed Price · Currency is EUR 80.40
-1.40 (-1.71%)
Last updated: Apr 24, 2026, 8:31 AM CET
FRA:SCB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 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 |
| 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% | - |