Séché Environnement SA (EPA:SCHP)
France
· Delayed Price · Currency is EUR 73.80
+0.20 (0.27%)
Sep 26, 2025, 5:35 PM CET
Séché Environnement Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 93.40 | 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 |