Séché Environnement SA (FRA:SCB)
Germany · Delayed Price · Currency is EUR 81.80
+0.80 (0.99%)
Last updated: Jul 20, 2026, 9:17 AM CET
FRA:SCB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jun 16, 2026 | 83.90 | 83.90 | 83.90 | 83.90 | 82.62 | -0.83% | - |
| Jun 15, 2026 | 84.60 | 84.60 | 84.60 | 84.60 | 83.31 | 1.68% | - |
| Jun 12, 2026 | 83.20 | 83.20 | 83.20 | 83.20 | 81.93 | -0.60% | 1 |
| Jun 11, 2026 | 83.70 | 83.70 | 83.70 | 83.70 | 82.43 | 0.48% | - |
| Jun 10, 2026 | 83.30 | 83.30 | 83.30 | 83.30 | 82.03 | 0.36% | - |
| Jun 9, 2026 | 83.00 | 83.00 | 83.00 | 83.00 | 81.74 | 1.72% | - |
| Jun 8, 2026 | 81.60 | 81.60 | 81.60 | 81.60 | 80.36 | -1.45% | - |
| Jun 5, 2026 | 82.80 | 82.80 | 82.80 | 82.80 | 81.54 | 3.24% | - |
| Jun 4, 2026 | 80.20 | 80.20 | 80.20 | 80.20 | 78.98 | -0.99% | - |
| Jun 3, 2026 | 81.00 | 81.00 | 81.00 | 81.00 | 79.77 | -2.41% | - |
| Jun 2, 2026 | 83.00 | 83.00 | 83.00 | 83.00 | 81.74 | 1.72% | - |
| Jun 1, 2026 | 81.60 | 81.60 | 81.60 | 81.60 | 80.36 | -2.63% | 20 |
| May 29, 2026 | 83.80 | 83.80 | 83.80 | 83.80 | 82.53 | 2.44% | - |
| May 28, 2026 | 81.80 | 81.80 | 81.80 | 81.80 | 80.56 | 0.86% | - |
| May 27, 2026 | 81.10 | 81.10 | 81.10 | 81.10 | 79.87 | 0.12% | - |
| May 26, 2026 | 81.00 | 81.00 | 81.00 | 81.00 | 79.77 | -1.46% | - |
| May 25, 2026 | 81.80 | 82.20 | 81.80 | 82.20 | 80.95 | 0.98% | - |
| May 22, 2026 | 81.40 | 81.40 | 81.40 | 81.40 | 80.16 | -1.21% | - |
| May 21, 2026 | 82.40 | 82.40 | 82.40 | 82.40 | 81.15 | 0.73% | - |
| May 20, 2026 | 81.80 | 81.80 | 81.80 | 81.80 | 80.56 | 1.24% | - |
| May 19, 2026 | 80.80 | 80.80 | 80.80 | 80.80 | 79.57 | -3.12% | - |
| May 18, 2026 | 83.40 | 83.40 | 83.40 | 83.40 | 82.13 | -1.65% | - |
| May 15, 2026 | 85.00 | 85.00 | 84.80 | 84.80 | 83.51 | 0.36% | 3 |
| May 14, 2026 | 84.50 | 84.50 | 84.50 | 84.50 | 83.21 | 1.08% | - |
| May 13, 2026 | 83.60 | 83.60 | 83.60 | 83.60 | 82.33 | 1.09% | - |
| May 12, 2026 | 82.70 | 82.70 | 82.70 | 82.70 | 81.44 | -2.36% | - |
| May 11, 2026 | 84.70 | 84.70 | 84.70 | 84.70 | 83.41 | 1.07% | - |