Séché Environnement SA (FRA:SCB0)
Germany · Delayed Price · Currency is EUR 14.70
+0.30 (2.08%)
Last updated: Oct 23, 2026, 8:07 AM CEST
FRA:SCB0 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | 2.08% | 1,500 |
| Oct 22, 2026 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | 0.70% | - |
| Oct 21, 2026 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | 2.14% | - |
| Oct 20, 2026 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - | - |
| Oct 19, 2026 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | 2.19% | - |
| Oct 16, 2026 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | - | - |
| Oct 15, 2026 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | 3.01% | - |
| Oct 14, 2026 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | -3.62% | - |
| Oct 13, 2026 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | - | - |
| Oct 12, 2026 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | 1.47% | - |
| Oct 9, 2026 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | -0.73% | - |
| Oct 8, 2026 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | -0.72% | - |
| Oct 7, 2026 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | -0.72% | - |
| Oct 6, 2026 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | 1.46% | - |
| Oct 5, 2026 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | -3.52% | - |
| Oct 2, 2026 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | -3.40% | - |
| Oct 1, 2026 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | - | - |
| Sep 30, 2026 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | -1.34% | - |
| Sep 29, 2026 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | -1.32% | - |
| Sep 28, 2026 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | 0.67% | - |
| Sep 25, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | -4.46% | - |
| Sep 24, 2026 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | -0.63% | - |
| Sep 23, 2026 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | -1.25% | - |
| Sep 22, 2026 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | -1.23% | - |
| Sep 21, 2026 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | -4.14% | - |
| Sep 18, 2026 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | -1.74% | - |
| Sep 17, 2026 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | 6.83% | - |
| Sep 16, 2026 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | - | - |
| Sep 15, 2026 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | 2.55% | - |
| Sep 14, 2026 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | 1.95% | - |
| Sep 11, 2026 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | -2.53% | - |
| Sep 10, 2026 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | 0.64% | - |
| Sep 9, 2026 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | - | - |
| Sep 8, 2026 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | -0.63% | - |
| Sep 7, 2026 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | - | - |
| Sep 4, 2026 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | -0.63% | - |
| Sep 3, 2026 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | -0.62% | - |
| Sep 2, 2026 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | 1.91% | - |
| Sep 1, 2026 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | -3.09% | - |
| Aug 31, 2026 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | -1.22% | - |
| Aug 28, 2026 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | 0.61% | - |
| Aug 27, 2026 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | 0.62% | - |
| Aug 26, 2026 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | -0.61% | - |
| Aug 25, 2026 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | 2.52% | - |
| Aug 24, 2026 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | - | - |
| Aug 21, 2026 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | - | - |
| Aug 20, 2026 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | - | - |
| Aug 19, 2026 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | - | - |
| Aug 18, 2026 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | 2.58% | - |
| Aug 17, 2026 | 15.90 | 15.90 | 15.50 | 15.50 | 15.50 | -1.27% | 1,500 |