SECURE Waste Infrastructure Corp. (FRA:SEP0)
Germany · Delayed Price · Currency is EUR 14.50
0.00 (0.00%)
At close: Jul 17, 2026
FRA:SEP0 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 14.30 | 14.50 | 14.30 | 14.50 | 14.50 | - | - |
| Jul 16, 2026 | 14.10 | 14.60 | 14.10 | 14.50 | 14.50 | 1.40% | - |
| Jul 15, 2026 | 14.00 | 14.40 | 14.00 | 14.30 | 14.30 | 0.70% | - |
| Jul 14, 2026 | 14.20 | 14.30 | 14.20 | 14.20 | 14.20 | -1.39% | - |
| Jul 13, 2026 | 14.30 | 14.60 | 14.30 | 14.40 | 14.40 | -0.69% | - |
| Jul 10, 2026 | 14.40 | 14.70 | 14.40 | 14.50 | 14.50 | -0.68% | - |
| Jul 9, 2026 | 14.60 | 14.70 | 14.60 | 14.60 | 14.60 | -1.35% | - |
| Jul 8, 2026 | 14.80 | 15.00 | 14.60 | 14.80 | 14.80 | -1.33% | - |
| Jul 7, 2026 | 14.50 | 15.00 | 14.50 | 15.00 | 15.00 | 2.04% | - |
| Jul 6, 2026 | 14.40 | 14.70 | 14.40 | 14.70 | 14.70 | 0.68% | 150 |
| Jul 3, 2026 | 13.60 | 14.60 | 13.60 | 14.60 | 14.60 | 5.80% | - |
| Jul 2, 2026 | 13.50 | 13.80 | 13.50 | 13.80 | 13.80 | 2.22% | - |
| Jul 1, 2026 | 13.40 | 13.50 | 13.40 | 13.50 | 13.50 | -0.74% | - |
| Jun 30, 2026 | 13.50 | 13.60 | 13.50 | 13.60 | 13.60 | 0.48% | - |
| Jun 29, 2026 | 13.60 | 13.60 | 13.60 | 13.60 | 13.54 | -1.45% | - |
| Jun 26, 2026 | 13.80 | 13.80 | 13.80 | 13.80 | 13.73 | 0.73% | - |
| Jun 25, 2026 | 13.70 | 13.70 | 13.70 | 13.70 | 13.63 | 3.01% | - |
| Jun 24, 2026 | 13.30 | 13.30 | 13.30 | 13.30 | 13.24 | -1.48% | - |
| Jun 23, 2026 | 13.00 | 13.50 | 13.00 | 13.50 | 13.44 | 4.65% | 48 |
| Jun 22, 2026 | 12.90 | 12.90 | 12.90 | 12.90 | 12.84 | -0.77% | - |
| Jun 19, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | 12.94 | 0.78% | - |
| Jun 18, 2026 | 12.90 | 12.90 | 12.90 | 12.90 | 12.84 | -1.53% | - |
| Jun 17, 2026 | 13.10 | 13.10 | 13.10 | 13.10 | 13.04 | - | - |
| Jun 16, 2026 | 13.10 | 13.10 | 13.10 | 13.10 | 13.04 | - | - |
| Jun 15, 2026 | 13.10 | 13.10 | 13.10 | 13.10 | 13.04 | - | - |
| Jun 12, 2026 | 13.10 | 13.10 | 13.10 | 13.10 | 13.04 | -2.24% | - |
| Jun 11, 2026 | 13.40 | 13.40 | 13.40 | 13.40 | 13.34 | 1.52% | - |
| Jun 10, 2026 | 13.20 | 13.20 | 13.20 | 13.20 | 13.14 | 2.33% | - |
| Jun 9, 2026 | 12.90 | 12.90 | 12.90 | 12.90 | 12.84 | -1.53% | - |
| Jun 8, 2026 | 13.10 | 13.10 | 13.10 | 13.10 | 13.04 | - | - |
| Jun 5, 2026 | 13.10 | 13.10 | 13.10 | 13.10 | 13.04 | 2.34% | - |
| Jun 4, 2026 | 12.80 | 12.80 | 12.80 | 12.80 | 12.74 | 2.40% | - |
| Jun 3, 2026 | 12.50 | 12.50 | 12.50 | 12.50 | 12.44 | -0.79% | - |
| Jun 2, 2026 | 12.60 | 12.60 | 12.60 | 12.60 | 12.54 | 1.61% | - |
| Jun 1, 2026 | 12.40 | 12.40 | 12.40 | 12.40 | 12.34 | -1.59% | - |
| May 29, 2026 | 12.60 | 12.60 | 12.60 | 12.60 | 12.54 | -1.56% | - |
| May 28, 2026 | 12.80 | 12.80 | 12.80 | 12.80 | 12.74 | -1.54% | - |
| May 27, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | 12.94 | -0.76% | - |
| May 26, 2026 | 13.10 | 13.10 | 13.10 | 13.10 | 13.04 | -1.50% | - |
| May 25, 2026 | 13.10 | 13.30 | 13.10 | 13.30 | 13.24 | 0.76% | - |
| May 22, 2026 | 13.20 | 13.20 | 13.20 | 13.20 | 13.14 | -1.49% | - |
| May 21, 2026 | 13.40 | 13.40 | 13.40 | 13.40 | 13.34 | -0.74% | - |
| May 20, 2026 | 13.50 | 13.50 | 13.50 | 13.50 | 13.44 | -1.46% | - |
| May 19, 2026 | 13.70 | 13.70 | 13.70 | 13.70 | 13.63 | 0.74% | - |
| May 18, 2026 | 13.60 | 13.60 | 13.60 | 13.60 | 13.54 | 0.74% | - |
| May 15, 2026 | 13.50 | 13.50 | 13.50 | 13.50 | 13.44 | 2.27% | - |
| May 14, 2026 | 13.20 | 13.20 | 13.20 | 13.20 | 13.14 | -0.75% | 105 |
| May 13, 2026 | 13.20 | 13.30 | 13.20 | 13.30 | 13.24 | -2.21% | 400 |
| May 12, 2026 | 13.30 | 13.60 | 13.30 | 13.60 | 13.54 | 2.26% | 80 |
| May 11, 2026 | 13.30 | 13.30 | 13.30 | 13.30 | 13.24 | -0.75% | - |