Séché Environnement SA (FRA:SCB)
Germany · Delayed Price · Currency is EUR 77.20
-2.90 (-3.62%)
At close: Jun 26, 2026
FRA:SCB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 77.20 | 77.20 | 77.20 | 77.20 | 77.20 | -3.62% | - |
| Jun 25, 2026 | 80.10 | 80.10 | 80.10 | 80.10 | 80.10 | 0.63% | - |
| Jun 24, 2026 | 79.60 | 79.60 | 79.60 | 79.60 | 79.60 | -1.85% | - |
| Jun 23, 2026 | 80.20 | 81.10 | 80.20 | 81.10 | 81.10 | 0.50% | 1 |
| Jun 22, 2026 | 80.70 | 80.70 | 80.70 | 80.70 | 80.70 | 2.54% | - |
| Jun 19, 2026 | 78.70 | 78.70 | 78.70 | 78.70 | 78.70 | -1.38% | - |
| Jun 18, 2026 | 79.80 | 79.80 | 79.80 | 79.80 | 79.80 | -4.09% | - |
| Jun 17, 2026 | 83.20 | 83.20 | 83.20 | 83.20 | 83.20 | -0.83% | - |
| Jun 16, 2026 | 83.90 | 83.90 | 83.90 | 83.90 | 83.90 | -0.83% | - |
| Jun 15, 2026 | 84.60 | 84.60 | 84.60 | 84.60 | 84.60 | 1.68% | - |
| Jun 12, 2026 | 83.20 | 83.20 | 83.20 | 83.20 | 83.20 | -0.60% | 1 |
| Jun 11, 2026 | 83.70 | 83.70 | 83.70 | 83.70 | 83.70 | 0.48% | - |
| Jun 10, 2026 | 83.30 | 83.30 | 83.30 | 83.30 | 83.30 | 0.36% | - |
| Jun 9, 2026 | 83.00 | 83.00 | 83.00 | 83.00 | 83.00 | 1.72% | - |
| Jun 8, 2026 | 81.60 | 81.60 | 81.60 | 81.60 | 81.60 | -1.45% | - |
| Jun 5, 2026 | 82.80 | 82.80 | 82.80 | 82.80 | 82.80 | 3.24% | - |
| Jun 4, 2026 | 80.20 | 80.20 | 80.20 | 80.20 | 80.20 | -0.99% | - |
| Jun 3, 2026 | 81.00 | 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% | - |