SECURE Waste Infrastructure Corp. (FRA:SEP0)
Germany · Delayed Price · Currency is EUR 12.50
-0.10 (-0.79%)
Last updated: Jun 3, 2026, 12:18 PM CET
FRA:SEP0 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 12.60 | 12.60 | 12.60 | 12.60 | - | 1.61% | - |
| Jun 1, 2026 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | -1.59% | - |
| May 29, 2026 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | -1.56% | - |
| May 28, 2026 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | -1.54% | - |
| May 27, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | -0.76% | - |
| May 26, 2026 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | -1.50% | - |
| May 25, 2026 | 13.10 | 13.30 | 13.10 | 13.30 | 13.30 | 0.76% | - |
| May 22, 2026 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | -1.49% | - |
| May 21, 2026 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | -0.74% | - |
| May 20, 2026 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | -1.46% | - |
| May 19, 2026 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | 0.74% | - |
| May 18, 2026 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | 0.74% | - |
| May 15, 2026 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | 2.27% | - |
| May 14, 2026 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | -0.75% | 105 |
| May 13, 2026 | 13.20 | 13.30 | 13.20 | 13.30 | 13.30 | -2.21% | 400 |
| May 12, 2026 | 13.30 | 13.60 | 13.30 | 13.60 | 13.60 | 2.26% | 80 |
| May 11, 2026 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | -0.75% | - |
| May 8, 2026 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | 0.75% | - |
| May 7, 2026 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | -0.75% | - |
| May 6, 2026 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | -1.47% | - |
| May 5, 2026 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | -2.86% | - |
| May 4, 2026 | 13.90 | 14.00 | 13.90 | 14.00 | 14.00 | -3.45% | - |
| Apr 30, 2026 | 14.40 | 14.60 | 14.30 | 14.50 | 14.50 | - | - |
| Apr 29, 2026 | 14.20 | 14.60 | 14.20 | 14.50 | 14.50 | 0.69% | - |
| Apr 28, 2026 | 14.10 | 14.40 | 14.10 | 14.40 | 14.40 | 0.70% | - |
| Apr 27, 2026 | 14.30 | 14.60 | 14.30 | 14.30 | 14.30 | -1.38% | - |
| Apr 24, 2026 | 14.30 | 14.50 | 14.30 | 14.50 | 14.50 | 0.69% | - |
| Apr 23, 2026 | 14.10 | 14.50 | 14.10 | 14.40 | 14.40 | 0.70% | - |
| Apr 22, 2026 | 14.00 | 14.40 | 14.00 | 14.30 | 14.30 | 0.70% | - |
| Apr 21, 2026 | 13.90 | 14.30 | 13.90 | 14.20 | 14.20 | 0.71% | - |
| Apr 20, 2026 | 13.80 | 14.30 | 13.80 | 14.10 | 14.10 | 1.44% | - |
| Apr 17, 2026 | 13.80 | 13.90 | 13.70 | 13.90 | 13.90 | -2.11% | 370 |
| Apr 16, 2026 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | 4.41% | 1 |
| Apr 15, 2026 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | - | - |
| Apr 14, 2026 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | -2.86% | - |
| Apr 13, 2026 | 13.60 | 14.10 | 13.60 | 14.00 | 14.00 | 7.69% | 160 |
| Apr 10, 2026 | 13.00 | 13.10 | 13.00 | 13.00 | 13.00 | -0.76% | - |
| Apr 9, 2026 | 13.20 | 13.50 | 13.10 | 13.10 | 13.10 | 0.77% | - |
| Apr 8, 2026 | 13.20 | 13.20 | 13.00 | 13.00 | 13.00 | -2.99% | - |
| Apr 7, 2026 | 13.30 | 13.50 | 13.30 | 13.40 | 13.40 | - | - |
| Apr 2, 2026 | 13.00 | 13.40 | 13.00 | 13.40 | 13.40 | 3.08% | - |
| Apr 1, 2026 | 13.30 | 13.40 | 13.00 | 13.00 | 13.00 | -3.23% | - |
| Mar 31, 2026 | 13.80 | 14.10 | 13.30 | 13.50 | 13.43 | -3.57% | - |
| Mar 30, 2026 | 13.80 | 14.30 | 13.80 | 14.00 | 13.93 | 0.72% | - |
| Mar 27, 2026 | 14.10 | 14.10 | 13.80 | 13.90 | 13.83 | -0.71% | - |
| Mar 26, 2026 | 13.90 | 14.20 | 13.90 | 14.00 | 13.93 | 0.72% | - |
| Mar 25, 2026 | 13.90 | 13.90 | 13.90 | 13.90 | 13.83 | - | - |
| Mar 24, 2026 | 13.80 | 14.20 | 13.80 | 13.90 | 13.83 | 0.72% | - |
| Mar 23, 2026 | 13.90 | 13.90 | 13.70 | 13.80 | 13.73 | - | - |
| Mar 20, 2026 | 13.40 | 13.80 | 13.40 | 13.80 | 13.73 | 2.99% | - |