Seche Environnement SA SCHP
EURONEXT · France · Industrial Services
€70.50-3.50 (-4.73%)
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | €70.50 | -4.73% | €73.50 | €73.50 | €70.00 | 11.38K |
| 2026-09-30 | €74.00 | +0.27% | €74.00 | €74.60 | €73.80 | 2.51K |
| 2026-09-29 | €73.80 | -1.60% | €75.20 | €75.60 | €73.80 | 4.65K |
| 2026-09-28 | €75.00 | -1.19% | €75.60 | €76.70 | €75.00 | 3.28K |
| 2026-09-25 | €75.90 | +0.93% | €75.10 | €76.80 | €75.00 | 5.09K |
| 2026-09-24 | €75.20 | -4.93% | €79.60 | €79.70 | €75.20 | 4.80K |
| 2026-09-23 | €79.10 | -0.25% | €79.50 | €80.70 | €78.60 | 4.42K |
| 2026-09-22 | €79.30 | -1.37% | €80.40 | €81.00 | €78.70 | 5.11K |
| 2026-09-21 | €80.40 | -1.35% | €81.50 | €83.30 | €80.20 | 5.12K |
| 2026-09-18 | €81.50 | -3.89% | €84.90 | €85.30 | €80.90 | 10.48K |
| 2026-09-17 | €84.80 | -1.62% | €85.30 | €86.00 | €83.60 | 5.31K |
| 2026-09-16 | €86.20 | +6.42% | €81.20 | €86.50 | €80.90 | 6.52K |
| 2026-09-15 | €81.00 | +0.37% | €80.70 | €82.00 | €80.70 | 5.30K |
| 2026-09-14 | €80.70 | +2.41% | €79.90 | €81.80 | €79.00 | 8.54K |
| 2026-09-11 | €78.80 | +1.94% | €77.80 | €79.40 | €77.80 | 2.63K |
| 2026-09-10 | €77.30 | -2.52% | €79.40 | €81.40 | €77.10 | 19.66K |
| 2026-09-09 | €79.30 | +0.51% | €78.80 | €80.40 | €78.30 | 3.35K |
| 2026-09-08 | €78.90 | +0.13% | €78.90 | €79.30 | €76.90 | 5.20K |
| 2026-09-07 | €78.80 | -0.88% | €79.40 | €79.40 | €78.60 | 2.31K |
| 2026-09-04 | €79.50 | 0.00% | €80.00 | €80.50 | €79.30 | 1.22K |
| 2026-09-03 | €79.50 | -0.63% | €79.80 | €80.40 | €79.20 | 1.28K |
| 2026-09-02 | €80.00 | -0.62% | €80.10 | €80.50 | €79.80 | 2.44K |
| 2026-09-01 | €80.50 | +2.29% | €78.50 | €81.00 | €78.50 | 3.00K |
| 2026-08-31 | €78.70 | -3.44% | €81.50 | €81.70 | €77.70 | 8.28K |
| 2026-08-28 | €81.50 | -0.97% | €82.50 | €82.60 | €81.30 | 3.51K |
| 2026-08-27 | €82.30 | +0.37% | €82.10 | €83.40 | €81.60 | 3.50K |
| 2026-08-26 | €82.00 | +0.86% | €81.70 | €82.00 | €81.30 | 955 |
| 2026-08-25 | €81.30 | -0.49% | €81.90 | €82.50 | €81.20 | 1.92K |
| 2026-08-24 | €81.70 | +2.00% | €80.10 | €81.90 | €80.00 | 1.73K |
| 2026-08-21 | €80.10 | +0.25% | €80.00 | €80.50 | €79.70 | 1.32K |
| 2026-08-20 | €79.90 | -0.25% | €80.00 | €80.20 | €79.30 | 1.87K |
| 2026-08-19 | €80.10 | 0.00% | €80.20 | €80.90 | €79.90 | 1.87K |
| 2026-08-18 | €80.10 | +0.25% | €80.00 | €80.10 | €78.90 | 1.31K |
| 2026-08-17 | €79.90 | -0.12% | €80.00 | €80.80 | €79.90 | 1.11K |
| 2026-08-14 | €80.00 | +1.39% | €78.90 | €81.20 | €78.90 | 1.74K |
| 2026-08-13 | €78.90 | -0.88% | €79.60 | €81.00 | €78.60 | 3.31K |
| 2026-08-12 | €79.60 | -1.24% | €81.00 | €81.00 | €79.60 | 2.21K |
| 2026-08-11 | €80.60 | +0.37% | €80.70 | €80.90 | €80.40 | 329 |
| 2026-08-10 | €80.30 | -0.74% | €81.00 | €81.40 | €80.30 | 1.79K |
| 2026-08-07 | €80.90 | -0.25% | €81.50 | €81.50 | €79.60 | 3.39K |
| 2026-08-06 | €81.10 | +0.12% | €80.40 | €81.20 | €80.40 | 953 |
| 2026-08-05 | €81.00 | +0.75% | €80.40 | €81.00 | €80.30 | 2.52K |
| 2026-08-04 | €80.40 | -0.50% | €81.20 | €82.20 | €80.10 | 3.65K |
| 2026-08-03 | €80.80 | -0.25% | €81.60 | €81.90 | €80.80 | 1.38K |
| 2026-07-31 | €81.00 | +1.00% | €80.60 | €81.00 | €80.00 | 2.73K |
| 2026-07-30 | €80.20 | -1.23% | €81.50 | €82.00 | €80.00 | 2.92K |
| 2026-07-29 | €81.20 | +0.12% | €81.10 | €81.70 | €80.60 | 1.66K |
| 2026-07-28 | €81.10 | +0.62% | €82.00 | €82.00 | €79.90 | 2.73K |
| 2026-07-27 | €80.60 | -0.74% | €81.80 | €82.00 | €80.60 | 1.73K |
| 2026-07-24 | €81.20 | -0.49% | €81.50 | €82.00 | €80.30 | 3.33K |
| 2026-07-23 | €81.60 | -1.57% | €82.80 | €82.80 | €81.00 | 2.65K |
| 2026-07-22 | €82.90 | +0.97% | €82.00 | €83.50 | €81.50 | 2.13K |
| 2026-07-21 | €82.10 | -0.85% | €82.90 | €82.90 | €81.60 | 3.24K |
| 2026-07-20 | €82.80 | +0.49% | €81.00 | €83.70 | €81.00 | 3.80K |
| 2026-07-17 | €82.40 | -0.72% | €83.20 | €83.20 | €80.50 | 6.74K |
| 2026-07-16 | €83.00 | 0.00% | €82.60 | €84.70 | €82.00 | 7.45K |
| 2026-07-15 | €83.00 | +3.23% | €80.20 | €83.30 | €79.90 | 4.91K |
| 2026-07-14 | €80.40 | +0.63% | €80.00 | €80.80 | €79.85 | 3.33K |
| 2026-07-13 | €79.90 | +3.36% | €78.70 | €80.50 | €78.20 | 6.14K |
| 2026-07-10 | €77.30 | +4.32% | €74.40 | €77.90 | €74.40 | 7.23K |
| 2026-07-09 | €74.10 | -3.01% | €76.80 | €77.80 | €73.40 | 9.11K |
| 2026-07-08 | €76.40 | -1.80% | €77.00 | €77.00 | €75.50 | 5.69K |
| 2026-07-07 | €77.80 | -1.39% | €79.10 | €80.70 | €77.80 | 5.17K |
| 2026-07-06 | €78.90 | -0.63% | €79.80 | €80.80 | €78.90 | 3.16K |
| 2026-07-03 | €79.40 | +2.45% | €77.50 | €80.10 | €77.50 | 3.58K |
| 2026-07-02 | €77.50 | -0.51% | €77.70 | €78.80 | €77.50 | 1.73K |
| 2026-07-01 | €77.90 | -2.14% | €79.80 | €80.20 | €76.80 | 3.74K |
| 2026-06-30 | €79.60 | +0.13% | €80.00 | €80.50 | €79.10 | 4.37K |
| 2026-06-29 | €79.50 | -1.49% | €80.70 | €82.20 | €79.50 | 5.13K |
| 2026-06-26 | €80.70 | +2.28% | €79.10 | €80.80 | €79.00 | 4.62K |
| 2026-06-25 | €78.90 | -1.74% | €80.30 | €80.50 | €78.90 | 3.04K |
| 2026-06-24 | €80.30 | -0.62% | €81.00 | €81.40 | €79.80 | 10.45K |
| 2026-06-23 | €80.80 | +0.75% | €80.50 | €82.00 | €80.30 | 4.03K |
| 2026-06-22 | €80.20 | -1.84% | €81.40 | €81.60 | €80.00 | 9.11K |
| 2026-06-19 | €81.70 | +1.87% | €80.40 | €81.90 | €80.40 | 3.41K |
| 2026-06-18 | €80.20 | -0.99% | €81.00 | €81.20 | €80.00 | 8.57K |
| 2026-06-17 | €81.00 | -3.11% | €83.40 | €83.90 | €81.00 | 11.42K |
| 2026-06-16 | €83.60 | -0.12% | €83.90 | €84.70 | €82.90 | 6.26K |
| 2026-06-15 | €83.70 | -0.59% | €85.20 | €87.00 | €83.30 | 4.84K |
| 2026-06-12 | €84.20 | +1.57% | €83.10 | €85.60 | €83.10 | 4.20K |
| 2026-06-11 | €82.90 | -1.19% | €84.10 | €85.40 | €82.90 | 3.37K |
| 2026-06-10 | €83.90 | -0.24% | €83.80 | €84.40 | €82.70 | 2.26K |
| 2026-06-09 | €84.10 | +1.57% | €82.40 | €84.60 | €82.40 | 4.78K |
| 2026-06-08 | €82.80 | +0.73% | €82.40 | €82.80 | €81.80 | 3.26K |
| 2026-06-05 | €82.20 | -1.08% | €83.30 | €83.70 | €82.00 | 4.83K |
| 2026-06-04 | €83.10 | +1.84% | €81.60 | €84.00 | €81.30 | 4.34K |
| 2026-06-03 | €81.60 | -0.49% | €81.80 | €81.80 | €81.00 | 2.53K |
| 2026-06-02 | €82.00 | -2.38% | €84.40 | €84.80 | €82.00 | 12.22K |
| 2026-06-01 | €84.00 | +1.33% | €83.00 | €84.70 | €82.90 | 2.52K |
| 2026-05-29 | €82.90 | +0.12% | €83.20 | €84.30 | €82.70 | 5.77K |