SECURE Waste Infrastructure Corp. (FRA:SEP0)
Germany · Delayed Price · Currency is EUR 14.30
-0.20 (-1.38%)
Last updated: Apr 24, 2026, 10:33 AM CET
FRA:SEP0 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 14.30 | 14.30 | 14.30 | 14.30 | - | -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 | -3.70% | - |
| 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% | - |
| Mar 19, 2026 | 13.20 | 13.50 | 13.20 | 13.40 | 13.33 | 1.52% | - |
| Mar 18, 2026 | 13.30 | 13.40 | 13.20 | 13.20 | 13.14 | - | - |
| Mar 17, 2026 | 13.20 | 13.40 | 13.20 | 13.20 | 13.14 | 1.54% | - |
| Mar 16, 2026 | 12.80 | 13.10 | 12.80 | 13.00 | 12.94 | 1.56% | - |
| Mar 13, 2026 | 12.80 | 12.80 | 12.80 | 12.80 | 12.74 | - | - |
| Mar 12, 2026 | 13.10 | 13.10 | 12.80 | 12.80 | 12.74 | 0.79% | - |
| Mar 11, 2026 | 12.20 | 13.00 | 12.20 | 12.70 | 12.64 | 4.96% | - |
| Mar 10, 2026 | 12.20 | 12.20 | 12.00 | 12.10 | 12.04 | - | - |
| Mar 9, 2026 | 12.30 | 12.30 | 12.10 | 12.10 | 12.04 | -0.82% | - |
| Mar 6, 2026 | 12.30 | 12.40 | 12.20 | 12.20 | 12.14 | -1.61% | - |
| Mar 5, 2026 | 12.30 | 12.60 | 12.30 | 12.40 | 12.34 | - | - |
| Mar 4, 2026 | 12.10 | 12.40 | 12.10 | 12.40 | 12.34 | 1.64% | - |
| Mar 3, 2026 | 12.00 | 12.30 | 11.90 | 12.20 | 12.14 | 5.17% | - |
| Mar 2, 2026 | 11.60 | 11.60 | 11.60 | 11.60 | 11.54 | -0.85% | - |
| Feb 27, 2026 | 11.70 | 11.70 | 11.70 | 11.70 | 11.64 | -1.68% | - |
| Feb 26, 2026 | 11.80 | 11.90 | 11.80 | 11.90 | 11.84 | - | - |
| Feb 25, 2026 | 11.90 | 11.90 | 11.90 | 11.90 | 11.84 | -0.83% | - |
| Feb 24, 2026 | 11.80 | 12.00 | 11.80 | 12.00 | 11.94 | - | - |
| Feb 23, 2026 | 12.10 | 12.10 | 12.00 | 12.00 | 11.94 | -2.44% | - |
| Feb 20, 2026 | 11.70 | 12.50 | 11.70 | 12.30 | 12.24 | 4.24% | - |
| Feb 19, 2026 | 11.60 | 12.10 | 11.60 | 11.80 | 11.74 | 3.51% | - |
| Feb 18, 2026 | 11.40 | 11.40 | 11.40 | 11.40 | 11.34 | -1.72% | - |
| Feb 17, 2026 | 11.60 | 11.60 | 11.40 | 11.60 | 11.54 | 0.87% | - |
| Feb 16, 2026 | 11.60 | 11.60 | 11.50 | 11.50 | 11.44 | -0.86% | - |
| Feb 13, 2026 | 11.30 | 11.70 | 11.30 | 11.60 | 11.54 | 1.75% | - |
| Feb 12, 2026 | 11.60 | 11.60 | 11.40 | 11.40 | 11.34 | -2.56% | - |