Séché Environnement SA (FRA:SCB)
Germany
· Delayed Price · Currency is EUR 69.50
-2.20 (-3.07%)
At close: Dec 3, 2025
Séché Environnement Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 68.50 | 70.30 | 68.50 | 70.30 | 70.30 | 3.53% | 183 |
| Dec 4, 2025 | 67.90 | 67.90 | 67.90 | 67.90 | 67.90 | -2.30% | - |
| Dec 3, 2025 | 69.50 | 69.50 | 69.50 | 69.50 | 69.50 | -3.07% | - |
| Dec 2, 2025 | 71.70 | 71.70 | 71.70 | 71.70 | 71.70 | -2.05% | - |
| Dec 1, 2025 | 71.40 | 73.20 | 71.40 | 73.20 | 73.20 | 2.95% | 199 |
| Nov 28, 2025 | 71.10 | 71.10 | 71.10 | 71.10 | 71.10 | 2.16% | - |
| Nov 27, 2025 | 69.60 | 69.60 | 69.60 | 69.60 | 69.60 | -0.71% | - |
| Nov 26, 2025 | 68.50 | 70.10 | 68.50 | 70.10 | 70.10 | 5.73% | 108 |
| Nov 25, 2025 | 66.30 | 66.30 | 66.30 | 66.30 | 66.30 | -0.90% | - |
| Nov 24, 2025 | 66.90 | 66.90 | 66.90 | 66.90 | 66.90 | 5.69% | - |
| Nov 21, 2025 | 63.30 | 63.30 | 63.30 | 63.30 | 63.30 | -2.01% | - |
| Nov 20, 2025 | 64.60 | 64.60 | 64.60 | 64.60 | 64.60 | 2.54% | - |
| Nov 19, 2025 | 63.00 | 63.00 | 63.00 | 63.00 | 63.00 | -0.47% | - |
| Nov 18, 2025 | 63.30 | 63.30 | 63.30 | 63.30 | 63.30 | -2.01% | - |
| Nov 17, 2025 | 64.60 | 64.60 | 64.60 | 64.60 | 64.60 | -0.62% | 10 |
| Nov 14, 2025 | 64.70 | 65.00 | 64.70 | 65.00 | 65.00 | -1.07% | 24 |
| Nov 13, 2025 | 65.70 | 65.70 | 65.70 | 65.70 | 65.70 | -0.45% | - |
| Nov 12, 2025 | 66.00 | 66.00 | 66.00 | 66.00 | 66.00 | 1.54% | - |
| Nov 11, 2025 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | 1.09% | - |
| Nov 10, 2025 | 64.30 | 64.30 | 64.30 | 64.30 | 64.30 | -1.83% | - |
| Nov 7, 2025 | 65.30 | 65.50 | 65.30 | 65.50 | 65.50 | -2.96% | 20 |
| Nov 6, 2025 | 67.50 | 67.50 | 67.50 | 67.50 | 67.50 | -2.17% | - |
| Nov 5, 2025 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | -0.29% | - |
| Nov 4, 2025 | 69.20 | 69.20 | 69.20 | 69.20 | 69.20 | -2.54% | - |
| Nov 3, 2025 | 69.20 | 71.00 | 69.20 | 71.00 | 71.00 | 4.11% | 572 |
| Oct 31, 2025 | 68.20 | 68.20 | 68.20 | 68.20 | 68.20 | -2.43% | - |
| Oct 30, 2025 | 69.90 | 69.90 | 69.90 | 69.90 | 69.90 | -5.80% | - |
| Oct 29, 2025 | 74.20 | 74.20 | 74.20 | 74.20 | 74.20 | -0.93% | - |
| Oct 28, 2025 | 74.70 | 74.90 | 74.70 | 74.90 | 74.90 | -2.73% | 132 |
| Oct 27, 2025 | 74.90 | 77.00 | 74.90 | 77.00 | 77.00 | 1.99% | 82 |
| Oct 24, 2025 | 75.50 | 75.50 | 75.50 | 75.50 | 75.50 | 0.40% | - |
| Oct 23, 2025 | 75.20 | 75.20 | 75.20 | 75.20 | 75.20 | 1.90% | - |
| Oct 22, 2025 | 73.80 | 73.80 | 73.80 | 73.80 | 73.80 | -1.07% | - |
| Oct 21, 2025 | 74.40 | 74.60 | 74.40 | 74.60 | 74.60 | 4.04% | 106 |
| Oct 20, 2025 | 71.70 | 71.70 | 71.70 | 71.70 | 71.70 | 0.99% | - |
| Oct 17, 2025 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | -2.07% | - |
| Oct 16, 2025 | 72.60 | 72.60 | 72.50 | 72.50 | 72.50 | 2.11% | 34 |
| Oct 15, 2025 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | -0.70% | - |
| Oct 14, 2025 | 71.50 | 71.50 | 71.50 | 71.50 | 71.50 | 0.28% | - |
| Oct 13, 2025 | 71.30 | 71.30 | 71.30 | 71.30 | 71.30 | -4.17% | - |
| Oct 10, 2025 | 72.40 | 74.40 | 72.40 | 74.40 | 74.40 | 2.90% | 20 |
| Oct 9, 2025 | 72.30 | 72.30 | 72.30 | 72.30 | 72.30 | -0.14% | - |
| Oct 8, 2025 | 70.30 | 72.40 | 70.30 | 72.40 | 72.40 | 1.97% | 456 |
| Oct 7, 2025 | 71.10 | 71.40 | 71.00 | 71.00 | 71.00 | -1.93% | 43 |
| Oct 6, 2025 | 73.30 | 73.30 | 72.40 | 72.40 | 72.40 | -2.69% | 8 |
| Oct 3, 2025 | 72.40 | 74.40 | 72.40 | 74.40 | 74.40 | 0.54% | 236 |
| Oct 2, 2025 | 72.20 | 74.00 | 72.20 | 74.00 | 74.00 | 2.21% | 14 |
| Oct 1, 2025 | 72.40 | 72.40 | 72.40 | 72.40 | 72.40 | -1.09% | - |
| Sep 30, 2025 | 72.40 | 73.20 | 72.40 | 73.20 | 73.20 | - | 3 |
| Sep 29, 2025 | 73.60 | 73.60 | 73.20 | 73.20 | 73.20 | - | 28 |
| Sep 26, 2025 | 73.20 | 73.20 | 73.20 | 73.20 | 73.20 | -1.08% | - |
| Sep 25, 2025 | 73.80 | 74.00 | 73.80 | 74.00 | 74.00 | 0.54% | 2 |
| Sep 24, 2025 | 73.60 | 73.60 | 73.60 | 73.60 | 73.60 | -2.65% | - |
| Sep 23, 2025 | 73.90 | 75.60 | 73.90 | 75.60 | 75.60 | 1.48% | 492 |
| Sep 22, 2025 | 75.20 | 75.20 | 74.50 | 74.50 | 74.50 | -2.10% | 380 |
| Sep 19, 2025 | 76.10 | 76.10 | 76.10 | 76.10 | 76.10 | -2.19% | - |
| Sep 18, 2025 | 76.00 | 77.80 | 76.00 | 77.80 | 77.80 | 4.71% | 13 |
| Sep 17, 2025 | 74.30 | 74.30 | 74.30 | 74.30 | 74.30 | 0.41% | - |
| Sep 16, 2025 | 73.90 | 74.00 | 73.90 | 74.00 | 74.00 | -1.33% | 397 |
| Sep 15, 2025 | 77.40 | 77.40 | 75.00 | 75.00 | 75.00 | -4.70% | 91 |
| Sep 12, 2025 | 80.30 | 80.30 | 78.70 | 78.70 | 78.70 | -4.02% | 25 |
| Sep 11, 2025 | 91.00 | 91.00 | 80.20 | 82.00 | 82.00 | -8.89% | 131 |
| Sep 10, 2025 | 91.20 | 91.20 | 90.00 | 90.00 | 90.00 | -0.44% | 50 |
| Sep 9, 2025 | 90.40 | 90.40 | 90.40 | 90.40 | 90.40 | 1.12% | - |
| Sep 8, 2025 | 89.40 | 89.40 | 89.40 | 89.40 | 89.40 | -1.87% | - |
| Sep 5, 2025 | 91.10 | 91.10 | 91.10 | 91.10 | 91.10 | 1.33% | - |
| Sep 4, 2025 | 89.90 | 89.90 | 89.90 | 89.90 | 89.90 | -1.10% | - |
| Sep 3, 2025 | 90.90 | 90.90 | 90.90 | 90.90 | 90.90 | -2.99% | - |
| Sep 2, 2025 | 93.70 | 93.70 | 93.70 | 93.70 | 93.70 | 0.97% | - |
| Sep 1, 2025 | 92.80 | 92.80 | 92.80 | 92.80 | 92.80 | 0.87% | - |
| Aug 29, 2025 | 92.00 | 92.00 | 92.00 | 92.00 | 92.00 | - | 43 |
| Aug 28, 2025 | 92.00 | 92.00 | 92.00 | 92.00 | 92.00 | -1.39% | - |
| Aug 27, 2025 | 94.10 | 94.10 | 93.30 | 93.30 | 93.30 | -1.48% | 20 |
| Aug 26, 2025 | 102.80 | 102.80 | 94.70 | 94.70 | 94.70 | -8.06% | 22 |
| Aug 25, 2025 | 103.00 | 103.00 | 103.00 | 103.00 | 103.00 | -0.19% | - |
| Aug 22, 2025 | 101.60 | 103.20 | 101.60 | 103.20 | 103.20 | 1.57% | 61 |
| Aug 21, 2025 | 101.60 | 101.60 | 101.60 | 101.60 | 101.60 | -0.20% | 6 |
| Aug 20, 2025 | 100.80 | 101.80 | 100.80 | 101.80 | 101.80 | -0.39% | 98 |
| Aug 19, 2025 | 102.40 | 102.40 | 102.20 | 102.20 | 102.20 | 1.39% | 49 |
| Aug 18, 2025 | 101.00 | 101.00 | 100.80 | 100.80 | 100.80 | 0.40% | 31 |
| Aug 15, 2025 | 100.40 | 100.40 | 100.40 | 100.40 | 100.40 | 0.40% | - |
| Aug 14, 2025 | 99.40 | 100.00 | 99.40 | 100.00 | 100.00 | 1.01% | 500 |
| Aug 13, 2025 | 99.00 | 99.00 | 99.00 | 99.00 | 99.00 | -1.00% | - |
| Aug 12, 2025 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | -1.96% | - |
| Aug 11, 2025 | 102.00 | 102.00 | 102.00 | 102.00 | 102.00 | -0.58% | - |
| Aug 8, 2025 | 102.60 | 102.60 | 102.60 | 102.60 | 102.60 | -1.91% | 500 |
| Aug 7, 2025 | 104.40 | 105.00 | 104.40 | 104.60 | 104.60 | 2.55% | 500 |
| Aug 6, 2025 | 102.00 | 102.00 | 102.00 | 102.00 | 102.00 | -1.35% | - |
| Aug 5, 2025 | 100.00 | 103.40 | 100.00 | 103.40 | 103.40 | 0.39% | 8 |
| Aug 4, 2025 | 102.60 | 103.20 | 102.60 | 103.00 | 103.00 | 2.18% | 210 |
| Aug 1, 2025 | 100.80 | 100.80 | 100.80 | 100.80 | 100.80 | -2.14% | - |
| Jul 31, 2025 | 103.00 | 103.00 | 103.00 | 103.00 | 103.00 | -1.15% | - |
| Jul 30, 2025 | 103.20 | 104.20 | 102.20 | 104.20 | 104.20 | 6.33% | 105 |
| Jul 29, 2025 | 98.00 | 98.00 | 98.00 | 98.00 | 98.00 | -3.92% | - |
| Jul 28, 2025 | 102.00 | 102.00 | 102.00 | 102.00 | 102.00 | 0.79% | - |
| Jul 25, 2025 | 101.00 | 101.20 | 100.60 | 101.20 | 101.20 | 0.20% | 242 |
| Jul 24, 2025 | 101.00 | 101.00 | 101.00 | 101.00 | 101.00 | - | - |
| Jul 23, 2025 | 101.00 | 101.00 | 101.00 | 101.00 | 101.00 | -0.98% | - |
| Jul 22, 2025 | 102.00 | 102.00 | 102.00 | 102.00 | 102.00 | -1.54% | - |
| Jul 21, 2025 | 102.40 | 103.60 | 102.40 | 103.60 | 103.60 | 1.17% | 12 |