Séché Environnement SA (FRA:SCB)
Germany · Delayed Price · Currency is EUR 74.60
+2.00 (2.75%)
Last updated: Oct 23, 2026, 9:06 AM CEST
FRA:SCB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 74.60 | 74.60 | 74.60 | 74.60 | 74.60 | 2.75% | 1 |
| Oct 22, 2026 | 72.60 | 72.60 | 72.60 | 72.60 | 72.60 | 1.40% | - |
| Oct 21, 2026 | 71.60 | 71.60 | 71.60 | 71.60 | 71.60 | 3.92% | - |
| Oct 20, 2026 | 68.90 | 68.90 | 68.90 | 68.90 | 68.90 | -0.58% | - |
| Oct 19, 2026 | 69.30 | 69.30 | 69.30 | 69.30 | 69.30 | 0.43% | - |
| Oct 16, 2026 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | 0.29% | - |
| Oct 15, 2026 | 68.80 | 68.80 | 68.80 | 68.80 | 68.80 | 3.77% | - |
| Oct 14, 2026 | 66.30 | 66.30 | 66.30 | 66.30 | 66.30 | -2.79% | - |
| Oct 13, 2026 | 68.20 | 68.20 | 68.20 | 68.20 | 68.20 | -1.02% | - |
| Oct 12, 2026 | 68.90 | 68.90 | 68.90 | 68.90 | 68.90 | -0.14% | - |
| Oct 9, 2026 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | 0.88% | - |
| Oct 8, 2026 | 68.40 | 68.40 | 68.40 | 68.40 | 68.40 | -0.44% | - |
| Oct 7, 2026 | 69.60 | 69.60 | 68.70 | 68.70 | 68.70 | -1.29% | - |
| Oct 6, 2026 | 70.40 | 70.40 | 69.60 | 69.60 | 69.60 | -0.14% | - |
| Oct 5, 2026 | 67.80 | 69.70 | 67.80 | 69.70 | 69.70 | -0.71% | - |
| Oct 2, 2026 | 70.20 | 70.20 | 70.20 | 70.20 | 70.20 | -3.84% | - |
| Oct 1, 2026 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | -1.22% | - |
| Sep 30, 2026 | 73.90 | 73.90 | 73.90 | 73.90 | 73.90 | -1.47% | - |
| Sep 29, 2026 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | -1.19% | - |
| Sep 28, 2026 | 75.90 | 75.90 | 75.90 | 75.90 | 75.90 | 0.93% | - |
| Sep 25, 2026 | 75.20 | 75.20 | 75.20 | 75.20 | 75.20 | -4.08% | - |
| Sep 24, 2026 | 78.40 | 78.40 | 78.40 | 78.40 | 78.40 | - | - |
| Sep 23, 2026 | 78.40 | 78.40 | 78.40 | 78.40 | 78.40 | -1.01% | - |
| Sep 22, 2026 | 79.20 | 79.20 | 79.20 | 79.20 | 79.20 | -1.74% | - |
| Sep 21, 2026 | 80.60 | 80.60 | 80.60 | 80.60 | 80.60 | -4.95% | - |
| Sep 18, 2026 | 84.80 | 84.80 | 84.80 | 84.80 | 84.80 | 1.44% | - |
| Sep 17, 2026 | 83.60 | 83.60 | 83.60 | 83.60 | 83.60 | 3.34% | - |
| Sep 16, 2026 | 80.90 | 80.90 | 80.90 | 80.90 | 80.90 | 1.76% | - |
| Sep 15, 2026 | 79.50 | 79.50 | 79.50 | 79.50 | 79.50 | -0.50% | - |
| Sep 14, 2026 | 79.90 | 79.90 | 79.90 | 79.90 | 79.90 | 2.17% | - |
| Sep 11, 2026 | 78.20 | 78.20 | 78.20 | 78.20 | 78.20 | -1.64% | - |
| Sep 10, 2026 | 78.40 | 79.50 | 78.40 | 79.50 | 79.50 | 2.98% | - |
| Sep 9, 2026 | 77.20 | 77.20 | 77.20 | 77.20 | 77.20 | -2.28% | - |
| Sep 8, 2026 | 79.00 | 79.00 | 79.00 | 79.00 | 79.00 | -0.13% | - |
| Sep 7, 2026 | 79.10 | 79.10 | 79.10 | 79.10 | 79.10 | -0.75% | - |
| Sep 4, 2026 | 79.70 | 79.70 | 79.70 | 79.70 | 79.70 | -0.25% | - |
| Sep 3, 2026 | 78.70 | 79.90 | 78.70 | 79.90 | 79.90 | -0.12% | - |
| Sep 2, 2026 | 79.70 | 80.00 | 79.70 | 80.00 | 80.00 | 0.38% | - |
| Sep 1, 2026 | 79.60 | 79.70 | 79.60 | 79.70 | 79.70 | -0.50% | - |
| Aug 31, 2026 | 80.10 | 80.10 | 80.10 | 80.10 | 80.10 | -1.35% | - |
| Aug 28, 2026 | 81.20 | 81.20 | 81.20 | 81.20 | 81.20 | -0.73% | - |
| Aug 27, 2026 | 81.80 | 81.80 | 81.80 | 81.80 | 81.80 | 0.62% | - |
| Aug 26, 2026 | 81.30 | 81.30 | 81.30 | 81.30 | 81.30 | 0.74% | - |
| 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% | - |