Séché Environnement SA (LON:0OG6)
London · Delayed Price · Currency is GBP · Price in EUR 81.40
-1.50 (-1.81%)
Jun 3, 2026, 10:17 AM GMT
LON:0OG6 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 84.00 | 84.90 | 82.60 | 82.90 | 82.90 | -2.36% | 20 |
| Jun 1, 2026 | 83.00 | 84.90 | 82.90 | 84.90 | 84.90 | 1.07% | 28 |
| May 29, 2026 | 83.90 | 84.00 | 83.90 | 84.00 | 84.00 | 0.60% | - |
| May 28, 2026 | 82.30 | 83.50 | 82.00 | 83.50 | 83.50 | 0.48% | 9 |
| May 27, 2026 | 82.10 | 83.10 | 82.10 | 83.10 | 83.10 | 0.73% | - |
| May 26, 2026 | 82.50 | 82.90 | 82.50 | 82.50 | 82.50 | -0.36% | - |
| May 25, 2026 | 82.80 | 82.80 | 82.40 | 82.80 | 82.80 | -0.12% | 1 |
| May 22, 2026 | 82.70 | 82.90 | 82.70 | 82.90 | 82.90 | -0.12% | - |
| May 21, 2026 | 82.60 | 83.00 | 82.60 | 83.00 | 83.00 | 0.73% | 3 |
| May 20, 2026 | 82.80 | 82.80 | 82.40 | 82.40 | 82.40 | -0.48% | 1 |
| May 19, 2026 | 82.80 | 83.60 | 82.70 | 82.80 | 82.80 | 0.36% | 2 |
| May 18, 2026 | 84.80 | 85.00 | 82.50 | 82.50 | 82.50 | -3.40% | 200 |
| May 15, 2026 | 85.00 | 85.60 | 85.00 | 85.40 | 85.40 | 1.43% | - |
| May 14, 2026 | 84.20 | 84.50 | 84.20 | 84.20 | 84.20 | - | 1 |
| May 13, 2026 | 83.80 | 85.30 | 83.70 | 84.20 | 84.20 | 1.08% | 582 |
| May 12, 2026 | 83.40 | 84.70 | 83.30 | 83.30 | 83.30 | -0.12% | - |
| May 11, 2026 | 84.90 | 85.30 | 83.40 | 83.40 | 83.40 | -0.95% | 4 |
| May 8, 2026 | 84.50 | 84.90 | 83.80 | 84.20 | 84.20 | -0.71% | 14 |
| May 7, 2026 | 84.70 | 84.80 | 84.70 | 84.80 | 84.80 | 0.83% | - |
| May 6, 2026 | 83.00 | 84.40 | 83.00 | 84.10 | 84.10 | 2.06% | 1 |
| May 5, 2026 | 81.30 | 82.70 | 81.30 | 82.40 | 82.40 | -0.96% | 1 |
| May 4, 2026 | 83.60 | 84.40 | 83.20 | 83.20 | 83.20 | 0.24% | 13 |
| Apr 30, 2026 | 82.10 | 83.00 | 82.10 | 83.00 | 83.00 | 1.47% | 10 |
| Apr 29, 2026 | 83.70 | 84.30 | 81.80 | 81.80 | 81.80 | -1.56% | 138 |
| Apr 28, 2026 | 83.70 | 83.70 | 82.90 | 83.10 | 83.10 | -1.07% | 413 |
| Apr 27, 2026 | 84.20 | 84.20 | 82.60 | 84.00 | 84.00 | -0.12% | 30 |
| Apr 24, 2026 | 81.10 | 84.10 | 80.20 | 84.10 | 84.10 | 2.44% | 25 |
| Apr 23, 2026 | 82.30 | 82.30 | 81.70 | 82.10 | 82.10 | -0.97% | 2 |
| Apr 22, 2026 | 83.10 | 83.30 | 82.60 | 82.90 | 82.90 | -0.12% | 2 |
| Apr 21, 2026 | 83.80 | 84.20 | 83.00 | 83.00 | 83.00 | -0.72% | 17 |
| Apr 20, 2026 | 87.00 | 87.00 | 83.40 | 83.60 | 83.60 | -6.49% | 36 |
| Apr 17, 2026 | 90.50 | 91.50 | 89.40 | 89.40 | 89.40 | 1.48% | 4 |
| Apr 16, 2026 | 86.90 | 88.10 | 86.90 | 88.10 | 88.10 | 1.97% | 2 |
| Apr 15, 2026 | 85.80 | 86.90 | 85.80 | 86.40 | 86.40 | -0.69% | 50 |
| Apr 14, 2026 | 86.30 | 87.20 | 86.30 | 87.00 | 87.00 | 1.40% | 1 |
| Apr 13, 2026 | 85.30 | 85.80 | 84.80 | 85.80 | 85.80 | -2.28% | - |
| Apr 10, 2026 | 86.00 | 89.30 | 86.00 | 87.80 | 87.80 | 4.03% | 54 |
| Apr 9, 2026 | 83.00 | 85.00 | 83.00 | 84.40 | 84.40 | 0.36% | 2 |
| Apr 8, 2026 | 80.60 | 84.10 | 80.60 | 84.10 | 84.10 | 4.47% | 35 |
| Apr 7, 2026 | 81.70 | 83.30 | 79.90 | 80.50 | 80.50 | -0.62% | 23 |
| Apr 2, 2026 | 80.40 | 81.00 | 80.40 | 81.00 | 81.00 | 0.12% | 1 |
| Apr 1, 2026 | 80.00 | 80.90 | 79.70 | 80.90 | 80.90 | 3.19% | 310 |
| Mar 31, 2026 | 79.00 | 79.00 | 78.40 | 78.40 | 78.40 | 0.38% | 1 |
| Mar 30, 2026 | 77.80 | 78.40 | 77.40 | 78.10 | 78.10 | 0.51% | 176 |
| 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 |