Séché Environnement SA (LON:0OG6)
London · Delayed Price · Currency is GBP · Price in EUR 75.50
-0.80 (-1.05%)
At close: Oct 28, 2025
Séché Environnement Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2025 | 75.60 | 75.60 | 75.00 | 75.50 | 75.50 | -1.05% | 12 |
| Oct 27, 2025 | 76.60 | 76.70 | 76.30 | 76.30 | 76.30 | 0.20% | - |
| Oct 24, 2025 | 75.80 | 76.15 | 75.60 | 76.15 | 76.15 | -0.07% | 58 |
| Oct 23, 2025 | 76.30 | 77.20 | 75.70 | 76.20 | 76.20 | 0.26% | 1,304 |
| Oct 22, 2025 | 74.90 | 76.00 | 74.90 | 76.00 | 76.00 | 2.43% | 2 |
| Oct 21, 2025 | 75.70 | 75.70 | 74.20 | 74.20 | 74.20 | -0.80% | - |
| Oct 20, 2025 | 74.60 | 75.20 | 74.50 | 74.80 | 74.80 | 3.17% | 112 |
| Oct 17, 2025 | 71.70 | 73.20 | 71.70 | 72.50 | 72.50 | 0.55% | 6 |
| Oct 16, 2025 | 72.90 | 73.30 | 71.50 | 72.10 | 72.10 | -2.44% | 13 |
| Oct 15, 2025 | 72.90 | 73.90 | 72.90 | 73.90 | 73.90 | 2.78% | 8 |
| Oct 14, 2025 | 72.00 | 72.00 | 71.90 | 71.90 | 71.90 | -0.83% | - |
| Oct 13, 2025 | 72.50 | 72.80 | 72.50 | 72.50 | 72.50 | -2.03% | 21 |
| Oct 10, 2025 | 73.40 | 74.00 | 73.40 | 74.00 | 74.00 | 0.82% | - |
| Oct 9, 2025 | 73.40 | 73.40 | 73.40 | 73.40 | 73.40 | 1.38% | 623 |
| Oct 8, 2025 | 70.70 | 72.40 | 70.70 | 72.40 | 72.40 | 0.56% | 18 |
| Oct 7, 2025 | 72.50 | 72.50 | 71.90 | 72.00 | 72.00 | -0.69% | 1 |
| Oct 6, 2025 | 73.30 | 73.30 | 71.70 | 72.50 | 72.50 | -2.03% | 287 |
| Oct 3, 2025 | 73.70 | 74.40 | 73.60 | 74.00 | 74.00 | 0.82% | 1 |
| Oct 2, 2025 | 73.80 | 73.80 | 73.40 | 73.40 | 73.40 | 0.14% | 9 |
| Oct 1, 2025 | 73.50 | 73.90 | 73.30 | 73.30 | 73.30 | -0.81% | 5 |
| Sep 30, 2025 | 73.90 | 73.90 | 73.90 | 73.90 | 73.90 | 0.96% | - |
| Sep 29, 2025 | 74.00 | 74.00 | 73.20 | 73.20 | 73.20 | 0.14% | 27 |
| Sep 26, 2025 | 73.60 | 74.20 | 73.10 | 73.10 | 73.10 | -0.41% | 6 |
| Sep 25, 2025 | 74.00 | 74.00 | 73.00 | 73.40 | 73.40 | -1.61% | 34 |
| Sep 24, 2025 | 74.50 | 74.80 | 74.30 | 74.60 | 74.60 | 0.13% | 6 |
| Sep 23, 2025 | 75.70 | 75.70 | 74.50 | 74.50 | 74.50 | 0.13% | 59 |
| Sep 22, 2025 | 75.80 | 75.80 | 74.40 | 74.40 | 74.40 | -2.58% | 24 |
| Sep 19, 2025 | 76.72 | 77.00 | 76.20 | 76.37 | 76.37 | -0.69% | 23 |
| Sep 18, 2025 | 76.00 | 77.80 | 76.00 | 76.90 | 76.90 | 0.79% | 12 |
| Sep 17, 2025 | 75.00 | 76.60 | 75.00 | 76.30 | 76.30 | 2.97% | 130 |
| Sep 16, 2025 | 74.00 | 74.20 | 73.90 | 74.10 | 74.10 | -0.94% | 9 |
| Sep 15, 2025 | 76.30 | 77.40 | 74.80 | 74.80 | 74.80 | -4.23% | 48 |
| Sep 12, 2025 | 80.60 | 81.40 | 78.10 | 78.10 | 78.10 | -4.76% | 59 |
| Sep 11, 2025 | 88.60 | 88.60 | 78.90 | 82.00 | 82.00 | -11.83% | 210 |
| Sep 10, 2025 | 92.90 | 93.80 | 92.90 | 93.00 | 93.00 | 0.43% | - |
| Sep 9, 2025 | 92.70 | 93.00 | 92.60 | 92.60 | 92.60 | 1.76% | - |
| Sep 8, 2025 | 89.60 | 91.00 | 89.30 | 91.00 | 91.00 | 1.22% | 8 |
| Sep 5, 2025 | 91.50 | 91.90 | 89.90 | 89.90 | 89.90 | -1.64% | 13 |
| Sep 4, 2025 | 92.40 | 92.40 | 91.40 | 91.40 | 91.40 | -1.19% | - |
| Sep 3, 2025 | 91.60 | 92.50 | 91.60 | 92.50 | 92.50 | 0.33% | 7 |
| Sep 2, 2025 | 94.80 | 94.80 | 92.20 | 92.20 | 92.20 | -2.02% | 1 |
| Sep 1, 2025 | 94.10 | 95.10 | 93.60 | 94.10 | 94.10 | 0.86% | 21,482 |
| Aug 29, 2025 | 91.40 | 93.30 | 91.40 | 93.30 | 93.30 | 1.41% | 4 |
| Aug 28, 2025 | 92.30 | 92.30 | 92.00 | 92.00 | 92.00 | -0.43% | 13 |
| Aug 27, 2025 | 94.00 | 94.00 | 92.40 | 92.40 | 92.40 | -2.53% | 5 |
| Aug 26, 2025 | 102.80 | 102.80 | 94.80 | 94.80 | 94.80 | -8.85% | 11 |
| Aug 25, 2025 | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | 0.97% | - |
| Aug 22, 2025 | 102.60 | 103.00 | 102.60 | 103.00 | 103.00 | 1.18% | - |
| Aug 21, 2025 | 101.80 | 101.80 | 101.80 | 101.80 | 101.80 | -0.20% | - |
| Aug 20, 2025 | 101.60 | 102.00 | 101.60 | 102.00 | 102.00 | 0.20% | - |