SECURE Waste Infrastructure Corp. (FRA:SEP0)
Germany · Delayed Price · Currency is EUR 12.30
+0.50 (4.24%)
Feb 20, 2026, 4:00 PM EST
FRA:SEP0 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 11.70 | 12.50 | 11.70 | 12.30 | 12.30 | 4.24% | - |
| Feb 19, 2026 | 11.60 | 12.10 | 11.60 | 11.80 | 11.80 | 3.51% | - |
| Feb 18, 2026 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | -1.72% | - |
| Feb 17, 2026 | 11.60 | 11.60 | 11.40 | 11.60 | 11.60 | 0.87% | - |
| Feb 16, 2026 | 11.60 | 11.60 | 11.50 | 11.50 | 11.50 | -0.86% | - |
| Feb 13, 2026 | 11.30 | 11.70 | 11.30 | 11.60 | 11.60 | 1.75% | - |
| Feb 12, 2026 | 11.60 | 11.60 | 11.40 | 11.40 | 11.40 | -2.56% | - |
| Feb 11, 2026 | 11.10 | 11.80 | 11.10 | 11.70 | 11.70 | 4.46% | - |
| Feb 10, 2026 | 11.10 | 11.20 | 11.10 | 11.20 | 11.20 | - | - |
| Feb 9, 2026 | 11.20 | 11.30 | 11.20 | 11.20 | 11.20 | -0.88% | - |
| Feb 6, 2026 | 10.90 | 11.30 | 10.90 | 11.30 | 11.30 | 2.73% | - |
| Feb 5, 2026 | 10.90 | 11.00 | 10.80 | 11.00 | 11.00 | - | - |
| Feb 4, 2026 | 10.50 | 11.00 | 10.50 | 11.00 | 11.00 | 3.77% | - |
| Feb 3, 2026 | 10.40 | 10.70 | 10.40 | 10.60 | 10.60 | - | 6 |
| Feb 2, 2026 | 10.70 | 10.70 | 10.60 | 10.60 | 10.60 | -1.85% | - |
| Jan 30, 2026 | 10.60 | 10.90 | 10.60 | 10.80 | 10.80 | - | - |
| Jan 29, 2026 | 10.50 | 10.80 | 10.50 | 10.80 | 10.80 | 0.93% | - |
| Jan 28, 2026 | 10.50 | 10.70 | 10.50 | 10.70 | 10.70 | 0.94% | - |
| Jan 27, 2026 | 10.40 | 10.70 | 10.40 | 10.60 | 10.60 | 0.95% | - |
| Jan 26, 2026 | 10.80 | 10.80 | 10.50 | 10.50 | 10.50 | -3.67% | - |
| Jan 23, 2026 | 10.70 | 11.00 | 10.70 | 10.90 | 10.90 | 0.93% | - |
| Jan 22, 2026 | 10.80 | 10.90 | 10.80 | 10.80 | 10.80 | -0.92% | - |
| Jan 21, 2026 | 10.60 | 10.90 | 10.60 | 10.90 | 10.90 | 1.87% | - |
| Jan 20, 2026 | 10.70 | 10.80 | 10.70 | 10.70 | 10.70 | -0.93% | - |
| Jan 19, 2026 | 10.80 | 10.90 | 10.80 | 10.80 | 10.80 | -0.92% | - |
| Jan 16, 2026 | 10.50 | 10.90 | 10.50 | 10.90 | 10.90 | 2.83% | - |
| Jan 15, 2026 | 10.40 | 10.80 | 10.40 | 10.60 | 10.60 | - | - |
| Jan 14, 2026 | 10.50 | 10.70 | 10.50 | 10.60 | 10.60 | - | - |
| Jan 13, 2026 | 10.40 | 10.60 | 10.30 | 10.60 | 10.60 | 1.92% | 533 |
| Jan 12, 2026 | 10.20 | 10.40 | 10.20 | 10.40 | 10.40 | 0.97% | - |
| Jan 9, 2026 | 9.95 | 10.30 | 9.95 | 10.30 | 10.30 | 1.98% | - |
| Jan 8, 2026 | 9.80 | 10.10 | 9.80 | 10.10 | 10.10 | 1.51% | - |
| Jan 7, 2026 | 10.00 | 10.00 | 9.95 | 9.95 | 9.95 | -1.49% | - |
| Jan 6, 2026 | 10.20 | 10.50 | 10.10 | 10.10 | 10.10 | -1.94% | - |
| Jan 5, 2026 | 10.70 | 10.70 | 10.00 | 10.30 | 10.30 | -4.63% | - |
| Jan 2, 2026 | 10.50 | 10.80 | 10.50 | 10.80 | 10.80 | 0.93% | - |
| Dec 30, 2025 | 10.70 | 10.70 | 10.70 | 10.70 | 10.64 | -1.83% | - |
| Dec 29, 2025 | 10.70 | 10.90 | 10.70 | 10.90 | 10.84 | - | - |
| Dec 23, 2025 | 10.70 | 10.90 | 10.70 | 10.90 | 10.84 | 0.93% | - |
| Dec 22, 2025 | 10.70 | 11.00 | 10.70 | 10.80 | 10.74 | 1.89% | 550 |
| Dec 19, 2025 | 10.50 | 10.60 | 10.50 | 10.60 | 10.54 | - | - |
| Dec 18, 2025 | 10.30 | 10.70 | 10.30 | 10.60 | 10.54 | 0.95% | - |
| Dec 17, 2025 | 10.50 | 10.60 | 10.40 | 10.50 | 10.44 | -0.94% | 109 |
| Dec 16, 2025 | 10.40 | 10.60 | 10.40 | 10.60 | 10.54 | 0.95% | - |
| Dec 15, 2025 | 10.50 | 10.60 | 10.50 | 10.50 | 10.44 | -1.87% | - |
| Dec 12, 2025 | 10.70 | 10.80 | 10.70 | 10.70 | 10.64 | -0.93% | 400 |
| Dec 11, 2025 | 10.70 | 10.90 | 10.70 | 10.80 | 10.74 | - | - |
| Dec 10, 2025 | 10.80 | 10.80 | 10.80 | 10.80 | 10.74 | -1.82% | 100 |
| Dec 9, 2025 | 10.80 | 11.10 | 10.80 | 11.00 | 10.94 | - | - |
| Dec 8, 2025 | 10.80 | 11.00 | 10.80 | 11.00 | 10.94 | 0.92% | 63 |