Séché Environnement SA (LON:0OG6)
London · Delayed Price · Currency is GBP · Price in EUR 78.10
+0.30 (0.39%)
Sep 11, 2026, 12:51 PM GMT
LON:0OG6 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2026 | 79.00 | 79.40 | 78.80 | 79.20 | 79.20 | - | 2 |
| Sep 8, 2026 | 78.90 | 79.30 | 78.90 | 79.20 | 79.20 | - | 23 |
| Sep 7, 2026 | 79.40 | 79.40 | 79.10 | 79.20 | 79.20 | -0.25% | 24 |
| Sep 4, 2026 | 80.10 | 80.10 | 79.40 | 79.40 | 79.40 | -1.00% | - |
| Sep 3, 2026 | 80.40 | 80.40 | 80.20 | 80.20 | 80.20 | -0.37% | - |
| Sep 2, 2026 | 80.50 | 80.50 | 80.30 | 80.50 | 80.50 | 0.50% | - |
| Sep 1, 2026 | 79.10 | 80.10 | 79.10 | 80.10 | 80.10 | 2.04% | 28 |
| Aug 31, 2026 | 81.50 | 81.50 | 78.50 | 78.50 | 78.50 | -4.85% | 26 |
| Aug 28, 2026 | 82.50 | 82.50 | 82.50 | 82.50 | 82.50 | - | - |
| Aug 27, 2026 | 82.10 | 82.50 | 82.10 | 82.50 | 82.50 | 0.98% | - |
| Aug 26, 2026 | 81.70 | 81.70 | 81.70 | 81.70 | 81.70 | -0.61% | 1 |
| Aug 25, 2026 | 81.90 | 82.20 | 81.50 | 82.20 | 82.20 | 0.98% | 1 |
| Aug 24, 2026 | 80.50 | 81.50 | 80.10 | 81.40 | 81.40 | 1.62% | 1 |
| Aug 21, 2026 | 80.30 | 80.30 | 80.10 | 80.10 | 80.10 | 0.63% | - |
| Aug 20, 2026 | 80.50 | 80.50 | 79.30 | 79.60 | 79.60 | -1.24% | 1 |
| Aug 19, 2026 | 80.20 | 80.60 | 80.10 | 80.60 | 80.60 | 0.62% | 1 |
| Aug 18, 2026 | 79.70 | 80.10 | 79.70 | 80.10 | 80.10 | -0.25% | 6 |
| Aug 17, 2026 | 80.40 | 80.40 | 80.00 | 80.30 | 80.30 | -1.23% | 1 |
| Aug 14, 2026 | 78.70 | 81.30 | 78.70 | 81.30 | 81.30 | 2.52% | 3 |
| Aug 13, 2026 | 79.60 | 79.60 | 79.30 | 79.30 | 79.30 | -1.86% | 47 |
| Aug 11, 2026 | 80.70 | 80.90 | 80.40 | 80.80 | 80.80 | -0.62% | 1 |
| Aug 10, 2026 | 81.50 | 81.50 | 80.50 | 81.30 | 81.30 | - | 37 |
| Aug 7, 2026 | 80.90 | 81.30 | 80.90 | 81.30 | 81.30 | 0.49% | - |
| Aug 6, 2026 | 81.00 | 81.30 | 80.90 | 80.90 | 80.90 | 0.25% | - |
| Aug 5, 2026 | 80.20 | 80.80 | 80.20 | 80.70 | 80.70 | -0.25% | 1 |
| Aug 4, 2026 | 81.60 | 82.10 | 80.60 | 80.90 | 80.90 | -0.86% | 1 |
| Aug 3, 2026 | 81.00 | 81.80 | 81.00 | 81.60 | 81.60 | 1.49% | 10 |
| Jul 31, 2026 | 80.80 | 80.80 | 80.40 | 80.40 | 80.40 | 0.12% | - |
| Jul 30, 2026 | 80.70 | 80.70 | 80.30 | 80.30 | 80.30 | -1.47% | 1 |
| Jul 29, 2026 | 81.50 | 81.50 | 81.50 | 81.50 | 81.50 | 1.49% | - |
| Jul 28, 2026 | 82.00 | 82.00 | 80.00 | 80.30 | 80.30 | -1.23% | - |
| Jul 27, 2026 | 82.00 | 82.00 | 81.30 | 81.30 | 81.30 | 0.12% | 1 |
| Jul 24, 2026 | 81.10 | 81.20 | 81.10 | 81.20 | 81.20 | -0.49% | 6 |
| Jul 23, 2026 | 83.10 | 83.10 | 81.60 | 81.60 | 81.60 | -1.69% | - |
| Jul 22, 2026 | 82.30 | 83.00 | 82.30 | 83.00 | 83.00 | 1.22% | 1 |
| Jul 21, 2026 | 83.00 | 83.00 | 82.00 | 82.00 | 82.00 | -2.15% | 100 |
| Jul 20, 2026 | 82.40 | 83.80 | 82.40 | 83.80 | 83.80 | 2.20% | 21 |
| 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% | - |