SECURE Waste Infrastructure Corp. (FRA:SEP0)
Germany · Delayed Price · Currency is EUR 14.80
+0.10 (0.68%)
At close: Aug 26, 2026
FRA:SEP0 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 14.50 | 14.50 | 14.50 | 14.50 | - | -1.36% | - |
| Aug 25, 2026 | 14.70 | 14.90 | 14.70 | 14.70 | 14.70 | -1.34% | - |
| Aug 24, 2026 | 14.50 | 15.00 | 14.50 | 14.90 | 14.90 | 0.68% | - |
| Aug 21, 2026 | 14.60 | 14.90 | 14.60 | 14.80 | 14.80 | - | - |
| Aug 20, 2026 | 14.80 | 15.10 | 14.70 | 14.80 | 14.80 | -0.67% | 1 |
| Aug 19, 2026 | 14.50 | 15.10 | 14.50 | 14.90 | 14.90 | 0.68% | - |
| Aug 18, 2026 | 14.80 | 15.20 | 14.80 | 14.80 | 14.80 | -1.33% | - |
| Aug 17, 2026 | 14.90 | 15.00 | 14.90 | 15.00 | 15.00 | -0.66% | - |
| Aug 14, 2026 | 14.90 | 15.20 | 14.90 | 15.10 | 15.10 | - | - |
| Aug 13, 2026 | 14.60 | 15.10 | 14.60 | 15.10 | 15.10 | 2.03% | - |
| Aug 12, 2026 | 14.80 | 15.00 | 14.80 | 14.80 | 14.80 | -1.33% | - |
| Aug 11, 2026 | 14.80 | 15.00 | 14.80 | 15.00 | 15.00 | - | - |
| Aug 10, 2026 | 14.70 | 15.00 | 14.70 | 15.00 | 15.00 | 0.67% | - |
| Aug 7, 2026 | 14.80 | 15.10 | 14.80 | 14.90 | 14.90 | -0.67% | - |
| Aug 6, 2026 | 14.60 | 15.10 | 14.60 | 15.00 | 15.00 | 1.35% | - |
| Aug 5, 2026 | 14.90 | 15.00 | 14.80 | 14.80 | 14.80 | -2.63% | - |
| Aug 4, 2026 | 14.70 | 15.20 | 14.70 | 15.20 | 15.20 | 3.40% | - |
| Aug 3, 2026 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | -1.34% | - |
| Jul 31, 2026 | 14.80 | 15.10 | 14.80 | 14.90 | 14.90 | -0.67% | - |
| Jul 30, 2026 | 14.50 | 15.30 | 14.50 | 15.00 | 15.00 | 2.04% | - |
| Jul 29, 2026 | 14.20 | 14.80 | 14.20 | 14.70 | 14.70 | 2.08% | - |
| Jul 28, 2026 | 14.20 | 14.40 | 14.20 | 14.40 | 14.40 | - | - |
| Jul 27, 2026 | 14.40 | 14.60 | 14.40 | 14.40 | 14.40 | -1.37% | - |
| Jul 24, 2026 | 14.20 | 14.60 | 14.20 | 14.60 | 14.60 | 2.10% | - |
| Jul 23, 2026 | 14.20 | 14.60 | 14.20 | 14.30 | 14.30 | -1.38% | - |
| Jul 22, 2026 | 14.00 | 14.50 | 14.00 | 14.50 | 14.50 | 2.11% | - |
| Jul 21, 2026 | 14.20 | 14.30 | 14.20 | 14.20 | 14.20 | -1.39% | - |
| Jul 20, 2026 | 14.30 | 14.50 | 14.30 | 14.40 | 14.40 | -0.69% | - |
| 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% | - |