Séché Environnement SA (FRA:SCB0)
Germany · Delayed Price · Currency is EUR 16.20
-0.10 (-0.61%)
Last updated: Aug 26, 2026, 8:01 AM CET
FRA:SCB0 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 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 |
| Aug 14, 2026 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | -0.63% | - |
| Aug 13, 2026 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | -1.25% | - |
| Aug 12, 2026 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - | - |
| Aug 11, 2026 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - | 500 |
| Aug 10, 2026 | 16.10 | 16.10 | 16.00 | 16.00 | 16.00 | -0.62% | 500 |
| Aug 7, 2026 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | - | - |
| Aug 6, 2026 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | 0.63% | - |
| Aug 5, 2026 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | -0.62% | - |
| Aug 4, 2026 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | -0.62% | - |
| Aug 3, 2026 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | 1.25% | - |
| Jul 31, 2026 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | -1.23% | - |
| Jul 30, 2026 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | 0.62% | - |
| Jul 29, 2026 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | 0.63% | - |
| Jul 28, 2026 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | -1.23% | - |
| Jul 27, 2026 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | - | - |
| Jul 24, 2026 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | -1.82% | - |
| Jul 23, 2026 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | 1.23% | - |
| Jul 22, 2026 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | -1.21% | - |
| Jul 21, 2026 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | 0.61% | - |
| Jul 20, 2026 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | - | - |
| Jul 17, 2026 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | -0.61% | - |
| Jul 16, 2026 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | 3.13% | - |
| Jul 15, 2026 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | 0.63% | - |
| Jul 14, 2026 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | 3.25% | - |
| Jul 13, 2026 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | 4.76% | - |
| Jul 10, 2026 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | -3.29% | - |
| Jul 9, 2026 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | - | - |
| Jul 8, 2026 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | -1.94% | - |
| Jul 7, 2026 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | -1.07% | - |
| Jul 6, 2026 | 15.80 | 15.80 | 15.80 | 15.80 | 15.67 | 2.60% | - |
| Jul 3, 2026 | 15.40 | 15.40 | 15.40 | 15.40 | 15.27 | -0.65% | - |
| Jul 2, 2026 | 15.50 | 15.50 | 15.50 | 15.50 | 15.37 | -1.90% | - |
| Jul 1, 2026 | 15.80 | 15.80 | 15.80 | 15.80 | 15.67 | - | - |
| Jun 30, 2026 | 15.80 | 15.80 | 15.80 | 15.80 | 15.67 | -1.86% | - |
| Jun 29, 2026 | 16.10 | 16.10 | 16.10 | 16.10 | 15.97 | 2.55% | - |
| Jun 26, 2026 | 15.70 | 15.70 | 15.70 | 15.70 | 15.57 | -1.87% | - |
| Jun 25, 2026 | 16.00 | 16.00 | 16.00 | 16.00 | 15.87 | -0.62% | - |
| Jun 24, 2026 | 16.10 | 16.10 | 16.10 | 16.10 | 15.97 | 1.26% | - |
| Jun 23, 2026 | 15.90 | 15.90 | 15.90 | 15.90 | 15.77 | -1.85% | - |
| Jun 22, 2026 | 16.20 | 16.20 | 16.20 | 16.20 | 16.06 | 1.25% | - |
| Jun 19, 2026 | 16.00 | 16.00 | 16.00 | 16.00 | 15.87 | -0.62% | - |
| Jun 18, 2026 | 16.10 | 16.10 | 16.10 | 16.10 | 15.97 | -3.01% | - |