Séché Environnement SA (EPA:SCHP)
France
· Delayed Price · Currency is EUR 69.50
0.00 (0.00%)
At close: Dec 5, 2025
Séché Environnement Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 69.70 | 70.30 | 69.50 | 69.50 | 69.50 | - | 3,685 |
| Dec 4, 2025 | 69.30 | 70.50 | 69.20 | 69.50 | 69.50 | 0.87% | 2,568 |
| Dec 3, 2025 | 69.80 | 70.00 | 68.60 | 68.90 | 68.90 | -1.43% | 2,849 |
| Dec 2, 2025 | 72.30 | 72.50 | 69.90 | 69.90 | 69.90 | -3.05% | 3,972 |
| Dec 1, 2025 | 72.50 | 73.00 | 71.30 | 72.10 | 72.10 | -0.55% | 6,486 |
| Nov 28, 2025 | 71.60 | 72.50 | 70.70 | 72.50 | 72.50 | 1.40% | 6,596 |
| Nov 27, 2025 | 70.10 | 71.50 | 69.70 | 71.50 | 71.50 | 1.13% | 6,211 |
| Nov 26, 2025 | 68.90 | 70.70 | 68.50 | 70.70 | 70.70 | 3.97% | 5,435 |
| Nov 25, 2025 | 66.90 | 68.20 | 66.30 | 68.00 | 68.00 | 1.95% | 3,934 |
| Nov 24, 2025 | 66.10 | 67.90 | 66.00 | 66.70 | 66.70 | 1.21% | 11,679 |
| Nov 21, 2025 | 64.00 | 65.90 | 63.60 | 65.90 | 65.90 | 2.49% | 4,819 |
| Nov 20, 2025 | 65.00 | 65.20 | 64.10 | 64.30 | 64.30 | -0.77% | 3,515 |
| Nov 19, 2025 | 64.20 | 65.20 | 63.80 | 64.80 | 64.80 | 1.25% | 3,274 |
| Nov 18, 2025 | 64.00 | 64.30 | 63.30 | 64.00 | 64.00 | -0.47% | 3,855 |
| Nov 17, 2025 | 64.50 | 65.50 | 64.10 | 64.30 | 64.30 | -0.62% | 4,610 |
| Nov 14, 2025 | 65.60 | 65.60 | 64.10 | 64.70 | 64.70 | -1.52% | 5,675 |
| Nov 13, 2025 | 66.90 | 67.00 | 65.50 | 65.70 | 65.70 | -1.50% | 3,991 |
| Nov 12, 2025 | 66.90 | 67.30 | 66.70 | 66.70 | 66.70 | -0.45% | 4,024 |
| Nov 11, 2025 | 66.20 | 68.00 | 66.10 | 67.00 | 67.00 | 1.52% | 5,709 |
| Nov 10, 2025 | 66.10 | 66.70 | 65.60 | 66.00 | 66.00 | 1.07% | 6,348 |
| Nov 7, 2025 | 65.60 | 66.10 | 64.50 | 65.30 | 65.30 | -1.36% | 7,108 |
| Nov 6, 2025 | 68.50 | 68.50 | 65.70 | 66.20 | 66.20 | -3.64% | 9,351 |
| Nov 5, 2025 | 69.80 | 69.80 | 68.70 | 68.70 | 68.70 | -1.86% | 5,063 |
| Nov 4, 2025 | 69.80 | 70.40 | 69.00 | 70.00 | 70.00 | 0.29% | 10,885 |
| Nov 3, 2025 | 70.60 | 71.40 | 69.50 | 69.80 | 69.80 | -0.57% | 4,809 |
| Oct 31, 2025 | 69.60 | 71.20 | 69.60 | 70.20 | 70.20 | 1.45% | 4,281 |
| Oct 30, 2025 | 71.60 | 72.20 | 68.90 | 69.20 | 69.20 | -2.54% | 11,830 |
| Oct 29, 2025 | 74.00 | 74.10 | 70.70 | 71.00 | 71.00 | -5.71% | 22,129 |
| Oct 28, 2025 | 75.70 | 75.80 | 74.40 | 75.30 | 75.30 | -0.66% | 4,666 |
| Oct 27, 2025 | 76.60 | 76.80 | 75.70 | 75.80 | 75.80 | -0.26% | 6,086 |
| Oct 24, 2025 | 76.80 | 77.00 | 75.80 | 76.00 | 76.00 | -0.78% | 4,248 |
| Oct 23, 2025 | 76.30 | 77.50 | 75.80 | 76.60 | 76.60 | 0.39% | 8,698 |
| Oct 22, 2025 | 74.90 | 76.30 | 74.20 | 76.30 | 76.30 | 1.87% | 5,809 |
| Oct 21, 2025 | 75.70 | 75.70 | 73.60 | 74.90 | 74.90 | -0.79% | 5,477 |
| Oct 20, 2025 | 74.60 | 76.10 | 74.10 | 75.50 | 75.50 | 3.71% | 11,082 |
| Oct 17, 2025 | 71.70 | 73.50 | 71.30 | 72.80 | 72.80 | 0.97% | 6,940 |
| Oct 16, 2025 | 72.90 | 73.40 | 71.30 | 72.10 | 72.10 | -2.17% | 12,301 |
| Oct 15, 2025 | 72.30 | 74.00 | 72.30 | 73.70 | 73.70 | 2.22% | 4,683 |
| Oct 14, 2025 | 72.00 | 72.70 | 70.80 | 72.10 | 72.10 | -0.69% | 7,099 |
| Oct 13, 2025 | 72.50 | 73.30 | 72.10 | 72.60 | 72.60 | 0.28% | 4,001 |
| Oct 10, 2025 | 73.40 | 74.40 | 72.30 | 72.40 | 72.40 | -1.50% | 4,585 |
| Oct 9, 2025 | 73.20 | 74.30 | 72.90 | 73.50 | 73.50 | 0.14% | 5,526 |
| Oct 8, 2025 | 71.00 | 73.40 | 70.60 | 73.40 | 73.40 | 2.80% | 8,427 |
| Oct 7, 2025 | 71.80 | 72.80 | 71.40 | 71.40 | 71.40 | -1.11% | 6,190 |
| Oct 6, 2025 | 73.20 | 73.70 | 71.20 | 72.20 | 72.20 | -2.96% | 9,101 |
| Oct 3, 2025 | 73.50 | 74.50 | 73.20 | 74.40 | 74.40 | 1.64% | 7,376 |
| Oct 2, 2025 | 73.40 | 73.90 | 73.10 | 73.20 | 73.20 | -0.14% | 6,895 |
| Oct 1, 2025 | 73.20 | 74.10 | 73.10 | 73.30 | 73.30 | -0.27% | 2,488 |
| Sep 30, 2025 | 73.10 | 74.20 | 72.90 | 73.50 | 73.50 | 0.82% | 5,889 |
| Sep 29, 2025 | 74.10 | 74.10 | 72.50 | 72.90 | 72.90 | -1.22% | 6,489 |
| Sep 26, 2025 | 73.70 | 74.50 | 72.80 | 73.80 | 73.80 | 0.27% | 7,093 |
| Sep 25, 2025 | 73.80 | 74.00 | 73.00 | 73.60 | 73.60 | -0.94% | 7,854 |
| Sep 24, 2025 | 74.30 | 74.80 | 73.90 | 74.30 | 74.30 | - | 3,482 |
| Sep 23, 2025 | 74.50 | 76.30 | 74.30 | 74.30 | 74.30 | -0.13% | 4,893 |
| Sep 22, 2025 | 75.20 | 75.70 | 74.20 | 74.40 | 74.40 | -1.72% | 7,766 |
| Sep 19, 2025 | 76.50 | 78.00 | 75.70 | 75.70 | 75.70 | -1.17% | 9,683 |
| Sep 18, 2025 | 76.10 | 78.10 | 76.00 | 76.60 | 76.60 | 0.26% | 7,115 |
| Sep 17, 2025 | 75.10 | 77.30 | 74.60 | 76.40 | 76.40 | 2.14% | 12,268 |
| Sep 16, 2025 | 73.50 | 75.20 | 73.10 | 74.80 | 74.80 | 1.08% | 16,579 |
| Sep 15, 2025 | 76.40 | 77.90 | 74.00 | 74.00 | 74.00 | -4.88% | 21,375 |
| Sep 12, 2025 | 80.70 | 81.70 | 77.80 | 77.80 | 77.80 | -3.95% | 15,116 |
| Sep 11, 2025 | 89.00 | 89.00 | 78.50 | 81.00 | 81.00 | -12.05% | 39,203 |
| Sep 10, 2025 | 92.90 | 94.10 | 92.00 | 92.10 | 92.10 | 0.33% | 3,827 |
| Sep 9, 2025 | 91.30 | 93.30 | 91.30 | 91.80 | 91.80 | 0.66% | 3,730 |
| Sep 8, 2025 | 90.20 | 91.20 | 89.30 | 91.20 | 91.20 | 1.33% | 3,062 |
| Sep 5, 2025 | 91.80 | 91.90 | 89.70 | 90.00 | 90.00 | -1.75% | 2,739 |
| Sep 4, 2025 | 90.50 | 92.80 | 90.40 | 91.60 | 91.60 | 1.10% | 4,709 |
| Sep 3, 2025 | 91.40 | 92.30 | 90.00 | 90.60 | 90.60 | -1.20% | 3,956 |
| Sep 2, 2025 | 94.70 | 94.80 | 91.30 | 91.70 | 91.70 | -3.07% | 3,204 |
| Sep 1, 2025 | 94.10 | 95.40 | 93.30 | 94.60 | 94.60 | 1.18% | 7,047 |
| Aug 29, 2025 | 91.80 | 94.20 | 91.10 | 93.50 | 93.50 | 1.63% | 6,374 |
| Aug 28, 2025 | 91.40 | 92.80 | 91.30 | 92.00 | 92.00 | -0.11% | 4,114 |
| Aug 27, 2025 | 94.80 | 95.30 | 91.80 | 92.10 | 92.10 | -2.95% | 8,942 |
| Aug 26, 2025 | 101.60 | 101.60 | 93.10 | 94.90 | 94.90 | -8.75% | 22,011 |
| Aug 25, 2025 | 103.80 | 104.40 | 102.60 | 104.00 | 104.00 | - | 1,571 |
| Aug 22, 2025 | 102.60 | 104.20 | 102.60 | 104.00 | 104.00 | 0.97% | 1,407 |
| Aug 21, 2025 | 102.40 | 103.00 | 101.80 | 103.00 | 103.00 | 0.59% | 1,515 |
| Aug 20, 2025 | 101.60 | 102.40 | 101.00 | 102.40 | 102.40 | 0.59% | 1,532 |
| Aug 19, 2025 | 103.20 | 103.30 | 101.20 | 101.80 | 101.80 | -1.17% | 1,897 |
| Aug 18, 2025 | 100.80 | 103.20 | 100.80 | 103.00 | 103.00 | 1.18% | 1,795 |
| Aug 15, 2025 | 101.00 | 102.20 | 100.60 | 101.80 | 101.80 | 0.99% | 1,940 |
| Aug 14, 2025 | 100.40 | 101.00 | 99.60 | 100.80 | 100.80 | 0.40% | 2,981 |
| Aug 13, 2025 | 101.00 | 101.40 | 100.40 | 100.40 | 100.40 | -0.79% | 930 |
| Aug 12, 2025 | 102.00 | 102.00 | 101.20 | 101.20 | 101.20 | -0.98% | 1,404 |
| Aug 11, 2025 | 102.60 | 102.60 | 101.80 | 102.20 | 102.20 | -0.39% | 1,873 |
| Aug 8, 2025 | 103.00 | 103.00 | 102.20 | 102.60 | 102.60 | -0.58% | 1,336 |
| Aug 7, 2025 | 105.00 | 105.00 | 103.20 | 103.20 | 103.20 | -1.53% | 3,413 |
| Aug 6, 2025 | 104.20 | 105.00 | 104.00 | 104.80 | 104.80 | 1.16% | 2,780 |
| Aug 5, 2025 | 103.20 | 105.00 | 103.20 | 103.60 | 103.60 | 0.78% | 1,710 |
| Aug 4, 2025 | 103.00 | 104.20 | 101.60 | 102.80 | 102.80 | - | 2,336 |
| Aug 1, 2025 | 102.20 | 103.40 | 100.80 | 102.80 | 102.80 | 0.78% | 3,765 |
| Jul 31, 2025 | 102.80 | 103.20 | 100.60 | 102.00 | 102.00 | -1.35% | 3,284 |
| Jul 30, 2025 | 103.60 | 103.80 | 102.00 | 103.40 | 103.40 | -0.39% | 2,274 |
| Jul 29, 2025 | 100.40 | 104.60 | 99.20 | 103.80 | 103.80 | 3.39% | 4,468 |
| Jul 28, 2025 | 102.20 | 102.60 | 100.40 | 100.40 | 100.40 | -1.18% | 6,233 |
| Jul 25, 2025 | 100.60 | 102.20 | 99.90 | 101.60 | 101.60 | 0.79% | 3,534 |
| Jul 24, 2025 | 102.80 | 102.80 | 100.60 | 100.80 | 100.80 | -1.56% | 3,097 |
| Jul 23, 2025 | 102.00 | 103.40 | 101.60 | 102.40 | 102.40 | 0.59% | 4,375 |
| Jul 22, 2025 | 103.00 | 103.20 | 101.60 | 101.80 | 101.80 | -0.97% | 2,338 |
| Jul 21, 2025 | 103.00 | 105.20 | 102.80 | 102.80 | 102.80 | - | 2,862 |