Séché Environnement SA (LON:0OG6)
London · Delayed Price · Currency is GBP · Price in EUR 77.80
+0.10 (0.13%)
Mar 30, 2026, 8:00 AM GMT
LON:0OG6 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 78.50 | 78.50 | 77.70 | 77.70 | 77.70 | -1.15% | 46 |
| Mar 26, 2026 | 77.40 | 78.60 | 77.40 | 78.60 | 78.60 | 0.13% | - |
| Mar 25, 2026 | 78.70 | 78.70 | 77.90 | 78.50 | 78.50 | -0.25% | 2 |
| Mar 24, 2026 | 79.30 | 79.30 | 78.70 | 78.70 | 78.70 | 0.90% | 9 |
| Mar 23, 2026 | 76.60 | 78.00 | 76.20 | 78.00 | 78.00 | 1.30% | 5 |
| Mar 20, 2026 | 77.80 | 77.80 | 76.60 | 77.00 | 77.00 | -1.03% | 40 |
| Mar 19, 2026 | 77.20 | 77.80 | 77.20 | 77.80 | 77.80 | 0.39% | 21 |
| Mar 18, 2026 | 77.00 | 77.50 | 77.00 | 77.50 | 77.50 | 1.17% | 1 |
| Mar 17, 2026 | 75.50 | 76.90 | 75.50 | 76.60 | 76.60 | 1.86% | 445 |
| Mar 16, 2026 | 73.50 | 75.30 | 73.50 | 75.20 | 75.20 | 2.31% | 160 |
| Mar 13, 2026 | 72.20 | 73.50 | 72.20 | 73.50 | 73.50 | - | 91 |
| Mar 12, 2026 | 72.60 | 73.50 | 72.60 | 73.50 | 73.50 | 2.23% | - |
| Mar 11, 2026 | 70.70 | 71.90 | 70.70 | 71.90 | 71.90 | 1.99% | 67 |
| Mar 10, 2026 | 68.10 | 70.50 | 66.20 | 70.50 | 70.50 | 7.31% | 24,521 |
| Mar 9, 2026 | 64.80 | 65.70 | 64.50 | 65.70 | 65.70 | 1.23% | 36 |
| Mar 6, 2026 | 65.10 | 65.50 | 64.90 | 64.90 | 64.90 | -0.92% | - |
| Mar 5, 2026 | 65.30 | 65.50 | 65.30 | 65.50 | 65.50 | 0.46% | - |
| Mar 4, 2026 | 64.10 | 65.20 | 64.10 | 65.20 | 65.20 | 0.31% | - |
| Mar 3, 2026 | 66.80 | 66.80 | 64.70 | 65.00 | 65.00 | -2.69% | 108 |
| Mar 2, 2026 | 64.90 | 66.80 | 64.70 | 66.80 | 66.80 | -0.30% | 36 |
| Feb 27, 2026 | 66.30 | 67.00 | 65.90 | 67.00 | 67.00 | 2.07% | 1,933 |
| Feb 26, 2026 | 65.50 | 65.70 | 65.50 | 65.64 | 65.64 | 0.98% | 1,832 |
| Feb 25, 2026 | 64.30 | 65.00 | 64.30 | 65.00 | 65.00 | 1.56% | - |
| Feb 24, 2026 | 64.30 | 64.30 | 64.00 | 64.00 | 64.00 | - | 600 |
| Feb 23, 2026 | 64.50 | 65.10 | 64.00 | 64.00 | 64.00 | -1.99% | 51 |
| Feb 20, 2026 | 64.80 | 65.50 | 64.80 | 65.30 | 65.30 | 1.56% | - |
| Feb 19, 2026 | 64.20 | 64.30 | 64.20 | 64.30 | 64.30 | -0.16% | 6 |
| Feb 18, 2026 | 62.40 | 64.40 | 62.40 | 64.40 | 64.40 | 5.75% | 31 |
| Feb 17, 2026 | 59.20 | 61.00 | 59.20 | 60.90 | 60.90 | 2.01% | 240 |
| Feb 16, 2026 | 58.50 | 59.70 | 57.70 | 59.70 | 59.70 | 1.95% | - |
| Feb 13, 2026 | 57.70 | 58.70 | 57.70 | 58.56 | 58.56 | 1.66% | 323 |
| Feb 12, 2026 | 59.70 | 59.70 | 57.60 | 57.60 | 57.60 | -3.36% | 14 |
| Feb 11, 2026 | 61.10 | 61.10 | 59.60 | 59.60 | 59.60 | -2.30% | 241 |
| Feb 10, 2026 | 61.20 | 61.80 | 61.00 | 61.00 | 61.00 | - | 1 |
| Feb 9, 2026 | 59.70 | 61.00 | 59.50 | 61.00 | 61.00 | 5.17% | 37 |
| Feb 6, 2026 | 57.00 | 58.00 | 56.00 | 58.00 | 58.00 | 2.47% | 120 |
| Feb 5, 2026 | 59.00 | 59.00 | 56.20 | 56.60 | 56.60 | -4.55% | 560 |
| Feb 4, 2026 | 60.20 | 61.40 | 59.30 | 59.30 | 59.30 | -1.98% | 665 |
| Feb 3, 2026 | 64.60 | 65.60 | 60.50 | 60.50 | 60.50 | -7.35% | 113 |
| Feb 2, 2026 | 71.50 | 73.00 | 65.30 | 65.30 | 65.30 | -17.03% | 94 |
| Jan 30, 2026 | 81.00 | 81.00 | 78.40 | 78.70 | 78.70 | -2.24% | 53 |
| Jan 29, 2026 | 81.00 | 81.00 | 80.20 | 80.50 | 80.50 | 1.51% | 12 |
| Jan 28, 2026 | 79.30 | 79.40 | 79.30 | 79.30 | 79.30 | 0.76% | 24,468 |
| Jan 27, 2026 | 78.80 | 78.80 | 78.10 | 78.70 | 78.70 | 0.25% | 11 |
| Jan 26, 2026 | 78.70 | 79.50 | 78.10 | 78.50 | 78.50 | -0.88% | 51 |
| Jan 23, 2026 | 79.10 | 79.20 | 77.51 | 79.20 | 79.20 | 1.80% | 18 |
| Jan 22, 2026 | 77.90 | 77.90 | 77.80 | 77.80 | 77.80 | 1.17% | - |
| Jan 21, 2026 | 75.80 | 76.90 | 75.80 | 76.90 | 76.90 | 2.40% | 1 |
| Jan 20, 2026 | 75.90 | 75.90 | 75.10 | 75.10 | 75.10 | -1.18% | 27 |
| Jan 19, 2026 | 75.60 | 76.00 | 74.90 | 76.00 | 76.00 | 0.80% | 16 |