Séché Environnement SA (EPA:SCHP)
France
· Delayed Price · Currency is EUR 83.50
-0.80 (-0.95%)
Apr 28, 2026, 5:35 PM CET
Séché Environnement Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 84.20 | 84.20 | 82.70 | 83.50 | 83.50 | -0.95% | 5,094 |
| Apr 27, 2026 | 84.20 | 84.90 | 82.50 | 84.30 | 84.30 | 0.12% | 6,727 |
| Apr 24, 2026 | 81.80 | 85.00 | 80.10 | 84.20 | 84.20 | 2.93% | 10,231 |
| Apr 23, 2026 | 82.50 | 82.50 | 81.30 | 81.80 | 81.80 | -1.09% | 6,350 |
| Apr 22, 2026 | 83.20 | 83.70 | 82.10 | 82.70 | 82.70 | -0.72% | 4,124 |
| Apr 21, 2026 | 84.00 | 84.50 | 82.90 | 83.30 | 83.30 | -1.07% | 3,114 |
| Apr 20, 2026 | 86.90 | 86.90 | 83.10 | 84.20 | 84.20 | -4.32% | 9,219 |
| Apr 17, 2026 | 90.90 | 91.50 | 88.00 | 88.00 | 88.00 | -2.44% | 6,893 |
| Apr 16, 2026 | 86.90 | 90.20 | 86.60 | 90.20 | 90.20 | 4.64% | 10,368 |
| Apr 15, 2026 | 86.20 | 87.00 | 85.40 | 86.20 | 86.20 | 0.23% | 3,818 |
| Apr 14, 2026 | 85.70 | 87.20 | 85.70 | 86.00 | 86.00 | 0.82% | 5,248 |
| Apr 13, 2026 | 86.20 | 86.20 | 84.20 | 85.30 | 85.30 | -1.73% | 4,002 |
| Apr 10, 2026 | 86.00 | 89.70 | 86.00 | 86.80 | 86.80 | 1.88% | 11,033 |
| Apr 9, 2026 | 83.40 | 85.50 | 83.40 | 85.20 | 85.20 | 2.40% | 6,871 |
| Apr 8, 2026 | 81.20 | 84.20 | 80.40 | 83.20 | 83.20 | 3.23% | 8,937 |
| Apr 7, 2026 | 81.70 | 83.10 | 79.60 | 80.60 | 80.60 | -1.59% | 9,759 |
| Apr 2, 2026 | 80.40 | 81.90 | 79.60 | 81.90 | 81.90 | 1.61% | 6,454 |
| Apr 1, 2026 | 80.00 | 81.00 | 79.70 | 80.60 | 80.60 | 0.88% | 6,138 |
| Mar 31, 2026 | 79.00 | 79.90 | 77.20 | 79.90 | 79.90 | 1.14% | 7,915 |
| Mar 30, 2026 | 77.30 | 79.00 | 77.30 | 79.00 | 79.00 | 1.28% | 9,557 |
| Mar 27, 2026 | 78.50 | 78.60 | 77.50 | 78.00 | 78.00 | -0.38% | 4,668 |
| Mar 26, 2026 | 77.50 | 79.20 | 77.50 | 78.30 | 78.30 | 0.90% | 5,963 |
| Mar 25, 2026 | 78.50 | 78.80 | 77.30 | 77.60 | 77.60 | -1.15% | 5,723 |
| Mar 24, 2026 | 79.10 | 79.50 | 78.10 | 78.50 | 78.50 | -0.63% | 7,138 |
| Mar 23, 2026 | 76.20 | 79.40 | 74.60 | 79.00 | 79.00 | 3.54% | 10,244 |
| Mar 20, 2026 | 77.80 | 77.80 | 75.10 | 76.30 | 76.30 | -1.93% | 7,405 |
| Mar 19, 2026 | 76.20 | 78.00 | 76.20 | 77.80 | 77.80 | 1.30% | 98,952 |
| Mar 18, 2026 | 77.70 | 78.10 | 76.10 | 76.80 | 76.80 | -1.16% | 12,842 |
| Mar 17, 2026 | 75.40 | 78.60 | 74.50 | 77.70 | 77.70 | 3.19% | 10,572 |
| Mar 16, 2026 | 73.70 | 75.40 | 73.40 | 75.30 | 75.30 | 1.48% | 8,770 |
| Mar 13, 2026 | 73.50 | 74.30 | 71.90 | 74.20 | 74.20 | 0.27% | 10,348 |
| Mar 12, 2026 | 73.30 | 74.00 | 71.70 | 74.00 | 74.00 | 1.23% | 9,773 |
| Mar 11, 2026 | 70.70 | 73.30 | 70.10 | 73.10 | 73.10 | 3.10% | 11,714 |
| Mar 10, 2026 | 66.20 | 70.90 | 66.20 | 70.90 | 70.90 | 6.78% | 276,571 |
| Mar 9, 2026 | 64.90 | 66.40 | 64.50 | 66.40 | 66.40 | 0.15% | 13,438 |
| Mar 6, 2026 | 65.50 | 66.50 | 64.30 | 66.30 | 66.30 | 1.69% | 8,119 |
| Mar 5, 2026 | 65.30 | 66.10 | 65.10 | 65.20 | 65.20 | -0.46% | 12,514 |
| Mar 4, 2026 | 64.70 | 65.85 | 64.00 | 65.50 | 65.50 | 0.77% | 5,608 |
| Mar 3, 2026 | 66.20 | 66.20 | 64.10 | 65.00 | 65.00 | -2.40% | 8,904 |
| Mar 2, 2026 | 65.80 | 67.30 | 64.20 | 66.60 | 66.60 | -0.89% | 7,116 |
| Feb 27, 2026 | 66.40 | 67.20 | 65.60 | 67.20 | 67.20 | 0.90% | 6,988 |
| Feb 26, 2026 | 65.50 | 66.60 | 64.80 | 66.60 | 66.60 | 1.99% | 5,990 |
| Feb 25, 2026 | 64.60 | 65.30 | 64.30 | 65.30 | 65.30 | 1.56% | 7,547 |
| Feb 24, 2026 | 63.20 | 64.60 | 63.20 | 64.30 | 64.30 | 1.58% | 5,578 |
| Feb 23, 2026 | 65.00 | 65.20 | 63.30 | 63.30 | 63.30 | -3.06% | 8,177 |
| Feb 20, 2026 | 64.70 | 65.80 | 64.60 | 65.30 | 65.30 | 1.24% | 8,771 |
| Feb 19, 2026 | 64.10 | 64.90 | 63.90 | 64.50 | 64.50 | 0.31% | 7,268 |
| Feb 18, 2026 | 61.90 | 64.50 | 61.80 | 64.30 | 64.30 | 6.11% | 20,308 |
| Feb 17, 2026 | 59.20 | 61.10 | 59.20 | 60.60 | 60.60 | 2.71% | 10,303 |
| Feb 16, 2026 | 58.40 | 60.20 | 57.40 | 59.00 | 59.00 | 1.37% | 18,923 |
| Feb 13, 2026 | 57.60 | 58.90 | 57.60 | 58.20 | 58.20 | 1.22% | 5,762 |
| Feb 12, 2026 | 59.70 | 59.80 | 57.20 | 57.50 | 57.50 | -3.20% | 13,777 |
| Feb 11, 2026 | 60.90 | 61.20 | 59.00 | 59.40 | 59.40 | -2.62% | 9,610 |
| Feb 10, 2026 | 61.20 | 61.70 | 60.00 | 61.00 | 61.00 | 0.33% | 8,383 |
| Feb 9, 2026 | 59.60 | 61.20 | 59.60 | 60.80 | 60.80 | 4.29% | 28,656 |
| Feb 6, 2026 | 57.00 | 58.40 | 55.60 | 58.30 | 58.30 | 2.64% | 19,298 |
| Feb 5, 2026 | 59.00 | 59.00 | 56.20 | 56.80 | 56.80 | -2.41% | 15,916 |
| Feb 4, 2026 | 60.20 | 61.50 | 58.20 | 58.20 | 58.20 | -3.00% | 22,543 |
| Feb 3, 2026 | 64.20 | 65.70 | 59.60 | 60.00 | 60.00 | -6.25% | 32,758 |
| Feb 2, 2026 | 72.60 | 72.60 | 64.00 | 64.00 | 64.00 | -18.47% | 49,165 |
| Jan 30, 2026 | 80.90 | 80.90 | 78.40 | 78.50 | 78.50 | -2.85% | 3,180 |
| Jan 29, 2026 | 80.00 | 81.00 | 79.60 | 80.80 | 80.80 | 1.76% | 4,210 |
| Jan 28, 2026 | 79.30 | 79.90 | 78.90 | 79.40 | 79.40 | 0.38% | 2,568 |
| Jan 27, 2026 | 78.80 | 79.20 | 77.80 | 79.10 | 79.10 | 0.64% | 3,923 |
| Jan 26, 2026 | 78.70 | 79.40 | 78.10 | 78.60 | 78.60 | -0.88% | 3,992 |
| Jan 23, 2026 | 79.10 | 79.30 | 77.70 | 79.30 | 79.30 | 0.51% | 4,031 |
| Jan 22, 2026 | 77.80 | 78.90 | 77.50 | 78.90 | 78.90 | 2.87% | 3,869 |
| Jan 21, 2026 | 75.90 | 76.90 | 75.30 | 76.70 | 76.70 | 0.79% | 3,098 |
| Jan 20, 2026 | 75.70 | 76.40 | 74.70 | 76.10 | 76.10 | 0.26% | 4,298 |
| Jan 19, 2026 | 75.50 | 76.30 | 74.80 | 75.90 | 75.90 | 0.26% | 6,088 |
| Jan 16, 2026 | 76.80 | 77.40 | 74.70 | 75.70 | 75.70 | -1.17% | 4,446 |
| Jan 15, 2026 | 75.60 | 76.60 | 75.20 | 76.60 | 76.60 | 1.86% | 2,875 |
| Jan 14, 2026 | 77.00 | 77.50 | 75.00 | 75.20 | 75.20 | -1.70% | 7,633 |
| Jan 13, 2026 | 77.00 | 77.10 | 76.20 | 76.50 | 76.50 | -0.52% | 2,548 |
| Jan 12, 2026 | 77.40 | 78.30 | 76.40 | 76.90 | 76.90 | 0.39% | 9,742 |
| Jan 9, 2026 | 76.70 | 76.90 | 75.50 | 76.60 | 76.60 | -0.13% | 4,210 |
| Jan 8, 2026 | 76.20 | 76.70 | 75.40 | 76.70 | 76.70 | -0.13% | 3,977 |
| Jan 7, 2026 | 76.60 | 78.40 | 76.00 | 76.80 | 76.80 | 1.99% | 11,623 |
| Jan 6, 2026 | 74.30 | 75.60 | 69.90 | 75.30 | 75.30 | 5.02% | 8,263 |
| Jan 5, 2026 | 72.30 | 73.20 | 68.20 | 71.70 | 71.70 | -0.14% | 10,630 |
| Jan 2, 2026 | 73.60 | 73.70 | 71.80 | 71.80 | 71.80 | -2.18% | 4,197 |
| Dec 31, 2025 | 72.90 | 73.90 | 72.90 | 73.40 | 73.40 | 1.24% | 3,617 |
| Dec 30, 2025 | 71.80 | 73.00 | 71.10 | 72.50 | 72.50 | 2.11% | 5,086 |
| Dec 29, 2025 | 71.10 | 71.80 | 70.70 | 71.00 | 71.00 | -0.14% | 4,682 |
| Dec 24, 2025 | 70.80 | 71.60 | 70.60 | 71.10 | 71.10 | 0.14% | 1,784 |
| Dec 23, 2025 | 71.10 | 72.20 | 70.30 | 71.00 | 71.00 | - | 5,705 |
| Dec 22, 2025 | 70.20 | 71.50 | 70.20 | 71.00 | 71.00 | 1.14% | 5,601 |
| Dec 19, 2025 | 70.50 | 71.00 | 69.90 | 70.20 | 70.20 | -0.28% | 8,099 |
| Dec 18, 2025 | 71.00 | 71.10 | 69.80 | 70.40 | 70.40 | -0.85% | 2,329 |
| Dec 17, 2025 | 70.50 | 71.00 | 69.90 | 71.00 | 71.00 | 1.00% | 3,449 |
| Dec 16, 2025 | 70.30 | 70.40 | 69.60 | 70.30 | 70.30 | - | 2,703 |
| Dec 15, 2025 | 68.40 | 71.00 | 68.40 | 70.30 | 70.30 | 2.93% | 18,271 |
| Dec 12, 2025 | 68.40 | 68.60 | 67.80 | 68.30 | 68.30 | -0.15% | 6,985 |
| Dec 11, 2025 | 68.60 | 69.10 | 68.00 | 68.40 | 68.40 | -0.15% | 5,822 |
| Dec 10, 2025 | 68.50 | 69.10 | 68.00 | 68.50 | 68.50 | 0.29% | 2,720 |
| Dec 9, 2025 | 67.80 | 68.60 | 67.80 | 68.30 | 68.30 | 0.44% | 2,853 |
| Dec 8, 2025 | 69.10 | 69.10 | 67.10 | 68.00 | 68.00 | -2.16% | 5,021 |
| 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 |