Séché Environnement SA (LON:0OG6)
London · Delayed Price · Currency is GBP · Price in EUR 83.80
+1.80 (2.20%)
Jul 20, 2026, 12:23 PM GMT
LON:0OG6 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 83.00 | 83.00 | 82.00 | 82.00 | 82.00 | -2.50% | 77 |
| Jul 16, 2026 | 82.60 | 84.10 | 82.20 | 84.10 | 84.10 | 4.08% | - |
| Jul 15, 2026 | 80.80 | 80.80 | 80.80 | 80.80 | 80.80 | 0.37% | - |
| Jul 14, 2026 | 80.70 | 80.90 | 80.50 | 80.50 | 80.50 | 0.75% | - |
| Jul 13, 2026 | 79.90 | 79.90 | 77.70 | 79.90 | 79.90 | 2.57% | 55 |
| Jul 10, 2026 | 74.10 | 77.90 | 74.10 | 77.90 | 77.90 | 3.87% | - |
| Jul 9, 2026 | 76.80 | 76.80 | 75.00 | 75.00 | 75.00 | -3.85% | 1 |
| Jul 7, 2026 | 80.40 | 80.40 | 79.20 | 79.20 | 78.00 | -0.13% | 40 |
| Jul 6, 2026 | 79.80 | 80.80 | 79.30 | 79.30 | 78.10 | -0.88% | - |
| Jul 3, 2026 | 77.50 | 80.00 | 77.50 | 80.00 | 78.79 | 1.91% | 1 |
| Jul 2, 2026 | 77.90 | 78.50 | 77.80 | 78.50 | 77.31 | 1.03% | - |
| Jul 1, 2026 | 79.40 | 79.80 | 77.70 | 77.70 | 76.52 | -2.14% | - |
| Jun 30, 2026 | 79.40 | 79.40 | 79.40 | 79.40 | 78.20 | -0.75% | - |
| Jun 29, 2026 | 80.90 | 81.70 | 80.00 | 80.00 | 78.79 | -0.12% | 3 |
| Jun 26, 2026 | 79.50 | 80.10 | 79.30 | 80.10 | 78.89 | -0.50% | 1 |
| Jun 25, 2026 | 80.50 | 80.70 | 80.10 | 80.50 | 79.28 | 0.75% | 1 |
| Jun 24, 2026 | 80.60 | 80.60 | 79.90 | 79.90 | 78.69 | -1.96% | - |
| Jun 23, 2026 | 80.40 | 81.50 | 80.40 | 81.50 | 80.27 | 1.12% | 5 |
| Jun 22, 2026 | 81.80 | 81.80 | 80.60 | 80.60 | 79.38 | -1.23% | 1 |
| Jun 19, 2026 | 81.60 | 81.70 | 81.20 | 81.60 | 80.36 | 1.24% | 1 |
| Jun 18, 2026 | 80.00 | 80.80 | 80.00 | 80.60 | 79.38 | -1.59% | 13 |
| Jun 17, 2026 | 83.80 | 83.80 | 81.90 | 81.90 | 80.66 | -2.15% | 1 |
| Jun 16, 2026 | 83.70 | 84.70 | 83.50 | 83.70 | 82.43 | -0.48% | 1 |
| Jun 15, 2026 | 85.20 | 86.50 | 83.40 | 84.10 | 82.83 | - | 32 |
| Jun 12, 2026 | 83.10 | 84.10 | 83.10 | 84.10 | 82.83 | 0.12% | - |
| Jun 11, 2026 | 85.00 | 85.00 | 83.30 | 84.00 | 82.73 | - | 1 |
| Jun 10, 2026 | 83.80 | 84.00 | 82.90 | 84.00 | 82.73 | -0.71% | 201 |
| Jun 9, 2026 | 83.00 | 84.60 | 82.80 | 84.60 | 83.32 | 2.55% | 2 |
| Jun 8, 2026 | 82.00 | 82.50 | 81.80 | 82.50 | 81.25 | -0.36% | 3 |
| Jun 5, 2026 | 83.00 | 83.70 | 82.70 | 82.80 | 81.55 | -1.19% | 1 |
| Jun 4, 2026 | 81.80 | 83.80 | 81.80 | 83.80 | 82.53 | 2.95% | - |
| Jun 3, 2026 | 82.00 | 82.00 | 81.40 | 81.40 | 80.17 | -1.81% | - |
| Jun 2, 2026 | 84.00 | 84.90 | 82.60 | 82.90 | 81.64 | -2.36% | 20 |
| Jun 1, 2026 | 83.00 | 84.90 | 82.90 | 84.90 | 83.61 | 1.07% | 29 |
| May 29, 2026 | 83.90 | 84.00 | 83.90 | 84.00 | 82.73 | 0.60% | - |
| May 28, 2026 | 82.30 | 83.50 | 82.00 | 83.50 | 82.23 | 0.48% | 9 |
| May 27, 2026 | 82.10 | 83.10 | 82.10 | 83.10 | 81.84 | 0.73% | - |
| May 26, 2026 | 82.50 | 82.90 | 82.50 | 82.50 | 81.25 | -0.36% | - |
| May 25, 2026 | 82.80 | 82.80 | 82.40 | 82.80 | 81.55 | -0.12% | 1 |
| May 22, 2026 | 82.70 | 82.90 | 82.70 | 82.90 | 81.64 | -0.12% | - |
| May 21, 2026 | 82.60 | 83.00 | 82.60 | 83.00 | 81.74 | 0.73% | 3 |
| May 20, 2026 | 82.80 | 82.80 | 82.40 | 82.40 | 81.15 | -0.48% | 1 |
| May 19, 2026 | 82.80 | 83.60 | 82.70 | 82.80 | 81.55 | 0.36% | 2 |
| May 18, 2026 | 84.80 | 85.00 | 82.50 | 82.50 | 81.25 | -3.40% | 200 |
| May 15, 2026 | 85.00 | 85.60 | 85.00 | 85.40 | 84.11 | 1.43% | - |
| May 14, 2026 | 84.20 | 84.50 | 84.20 | 84.20 | 82.92 | - | 1 |
| May 13, 2026 | 83.80 | 85.30 | 83.70 | 84.20 | 82.92 | 1.08% | 582 |
| May 12, 2026 | 83.40 | 84.70 | 83.30 | 83.30 | 82.04 | -0.12% | - |
| May 11, 2026 | 84.90 | 85.30 | 83.40 | 83.40 | 82.14 | -0.95% | 4 |
| May 8, 2026 | 84.50 | 84.90 | 83.80 | 84.20 | 82.92 | -0.71% | 14 |