Séché Environnement SA (SCHP.PA)
Paris - Paris Delayed Price. Currency in EUR
Add to watchlist
At close: 05:35PM CEST
Time Period:
Jun 30, 2023 - Jun 30, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 28, 2024 | 98.20 | 98.50 | 95.70 | 96.30 | 96.30 | 8,643 |
| Jun 27, 2024 | 97.80 | 99.20 | 97.80 | 98.20 | 98.20 | 10,469 |
| Jun 26, 2024 | 96.90 | 99.20 | 96.90 | 97.80 | 97.80 | 8,502 |
| Jun 25, 2024 | 98.30 | 98.60 | 95.20 | 96.50 | 96.50 | 11,048 |
| Jun 24, 2024 | 96.80 | 100.20 | 96.80 | 98.70 | 98.70 | 13,705 |
| Jun 21, 2024 | 97.60 | 97.80 | 95.20 | 95.20 | 95.20 | 13,264 |
| Jun 20, 2024 | 95.40 | 97.40 | 95.40 | 97.20 | 97.20 | 5,535 |
| Jun 19, 2024 | 95.40 | 96.30 | 94.80 | 95.30 | 95.30 | 8,458 |
| Jun 18, 2024 | 92.70 | 95.70 | 92.70 | 95.70 | 95.70 | 9,418 |
| Jun 17, 2024 | 85.90 | 91.70 | 85.50 | 91.10 | 91.10 | 10,805 |
| Jun 14, 2024 | 94.00 | 94.00 | 86.70 | 87.20 | 87.20 | 17,522 |
| Jun 13, 2024 | 99.20 | 100.00 | 96.00 | 96.00 | 96.00 | 5,581 |
| Jun 12, 2024 | 99.00 | 100.40 | 98.70 | 100.00 | 100.00 | 6,846 |
| Jun 11, 2024 | 100.20 | 101.40 | 98.30 | 98.90 | 98.90 | 4,535 |
| Jun 10, 2024 | 99.60 | 100.00 | 98.00 | 99.90 | 99.90 | 7,479 |
| Jun 07, 2024 | 101.00 | 101.00 | 100.00 | 100.40 | 100.40 | 5,631 |
| Jun 06, 2024 | 102.00 | 102.20 | 100.60 | 100.60 | 100.60 | 1,665 |
| Jun 05, 2024 | 100.80 | 102.00 | 100.40 | 102.00 | 102.00 | 2,901 |
| Jun 04, 2024 | 103.80 | 104.00 | 100.00 | 100.20 | 100.20 | 7,518 |
| Jun 03, 2024 | 105.40 | 106.60 | 103.80 | 103.80 | 103.80 | 5,704 |
| May 31, 2024 | 103.40 | 105.00 | 102.60 | 104.80 | 104.80 | 4,976 |
| May 30, 2024 | 103.60 | 103.60 | 102.00 | 103.40 | 103.40 | 2,846 |
| May 29, 2024 | 102.80 | 104.20 | 101.40 | 103.20 | 103.20 | 2,702 |
| May 28, 2024 | 102.20 | 103.80 | 101.80 | 102.40 | 102.40 | 3,192 |
| May 27, 2024 | 102.80 | 103.20 | 101.40 | 102.80 | 102.80 | 2,842 |
| May 24, 2024 | 104.20 | 104.20 | 101.80 | 102.80 | 102.80 | 4,995 |
| May 23, 2024 | 100.80 | 104.60 | 100.40 | 103.80 | 103.80 | 3,631 |
| May 22, 2024 | 103.00 | 103.40 | 99.20 | 100.40 | 100.40 | 10,298 |
| May 21, 2024 | 106.20 | 106.20 | 103.00 | 103.00 | 103.00 | 2,254 |
| May 20, 2024 | 104.80 | 106.40 | 104.60 | 106.20 | 106.20 | 2,563 |
| May 17, 2024 | 103.20 | 105.00 | 101.40 | 105.00 | 105.00 | 5,052 |
| May 16, 2024 | 101.40 | 103.20 | 100.80 | 103.20 | 103.20 | 5,082 |
| May 15, 2024 | 104.00 | 104.40 | 100.60 | 101.00 | 101.00 | 5,807 |
| May 14, 2024 | 103.40 | 104.40 | 102.60 | 104.00 | 104.00 | 7,499 |
| May 13, 2024 | 104.60 | 104.80 | 103.60 | 103.60 | 103.60 | 1,662 |
| May 10, 2024 | 103.80 | 104.80 | 103.40 | 104.20 | 104.20 | 4,307 |
| May 09, 2024 | 103.40 | 103.40 | 102.60 | 102.60 | 102.60 | 2,440 |
| May 08, 2024 | 102.60 | 103.60 | 102.20 | 103.00 | 103.00 | 2,850 |
| May 07, 2024 | 104.20 | 104.20 | 102.20 | 103.00 | 103.00 | 5,386 |
| May 06, 2024 | 104.00 | 104.40 | 102.80 | 104.00 | 104.00 | 2,043 |
| May 03, 2024 | 103.00 | 104.40 | 103.00 | 103.60 | 103.60 | 1,898 |
| May 02, 2024 | 104.60 | 104.60 | 102.60 | 102.60 | 102.60 | 1,300 |
| Apr 30, 2024 | 105.00 | 106.20 | 104.00 | 105.00 | 105.00 | 4,374 |
| Apr 29, 2024 | 103.60 | 105.40 | 103.00 | 105.00 | 105.00 | 7,950 |
| Apr 26, 2024 | 104.40 | 105.20 | 103.00 | 103.80 | 103.80 | 3,222 |
| Apr 25, 2024 | 106.00 | 107.00 | 103.80 | 104.60 | 104.60 | 3,326 |
| Apr 24, 2024 | 108.40 | 108.40 | 105.60 | 105.60 | 105.60 | 4,002 |
| Apr 23, 2024 | 108.40 | 109.20 | 106.80 | 109.20 | 109.20 | 2,717 |
| Apr 22, 2024 | 108.00 | 109.00 | 107.40 | 108.60 | 108.60 | 2,548 |
| Apr 19, 2024 | 110.00 | 111.00 | 106.60 | 108.00 | 108.00 | 4,399 |
| Apr 18, 2024 | 108.80 | 111.20 | 108.80 | 110.40 | 110.40 | 2,878 |
| Apr 17, 2024 | 107.60 | 109.20 | 107.60 | 109.20 | 109.20 | 1,556 |
| Apr 16, 2024 | 114.00 | 114.00 | 107.60 | 107.60 | 107.60 | 6,779 |
| Apr 15, 2024 | 113.80 | 115.00 | 113.40 | 114.40 | 114.40 | 2,454 |
| Apr 12, 2024 | 113.80 | 115.40 | 112.80 | 113.20 | 113.20 | 2,974 |
| Apr 11, 2024 | 114.60 | 114.80 | 112.80 | 113.40 | 113.40 | 2,914 |
| Apr 10, 2024 | 114.20 | 115.60 | 113.80 | 115.00 | 115.00 | 3,637 |
| Apr 09, 2024 | 114.40 | 115.80 | 114.00 | 114.00 | 114.00 | 3,307 |
| Apr 08, 2024 | 113.00 | 115.00 | 112.60 | 114.80 | 114.80 | 4,132 |
| Apr 05, 2024 | 112.00 | 113.00 | 110.80 | 112.80 | 112.80 | 4,173 |
| Apr 04, 2024 | 110.20 | 112.80 | 109.60 | 112.20 | 112.20 | 3,422 |
| Apr 03, 2024 | 109.60 | 111.00 | 106.60 | 109.60 | 109.60 | 8,350 |
| Apr 02, 2024 | 112.40 | 112.40 | 110.00 | 110.20 | 110.20 | 4,968 |
| Mar 28, 2024 | 111.40 | 114.00 | 111.20 | 113.20 | 113.20 | 12,350 |
| Mar 27, 2024 | 110.80 | 111.80 | 110.20 | 111.60 | 111.60 | 2,186 |
| Mar 26, 2024 | 111.40 | 112.20 | 110.80 | 111.40 | 111.40 | 9,025 |
| Mar 25, 2024 | 108.40 | 111.40 | 107.80 | 111.20 | 111.20 | 8,158 |
| Mar 22, 2024 | 111.20 | 111.80 | 108.40 | 109.60 | 109.60 | 3,641 |
| Mar 21, 2024 | 111.80 | 113.00 | 111.40 | 111.60 | 111.60 | 3,797 |
| Mar 20, 2024 | 110.00 | 112.40 | 109.40 | 111.20 | 111.20 | 3,209 |
| Mar 19, 2024 | 108.40 | 110.60 | 107.80 | 110.20 | 110.20 | 12,720 |
| Mar 18, 2024 | 106.00 | 108.40 | 105.60 | 108.00 | 108.00 | 10,719 |
| Mar 15, 2024 | 105.40 | 105.60 | 101.20 | 104.20 | 104.20 | 12,019 |
| Mar 14, 2024 | 105.80 | 107.00 | 104.20 | 106.00 | 106.00 | 9,533 |
| Mar 13, 2024 | 103.80 | 105.40 | 97.30 | 105.20 | 105.20 | 18,845 |
| Mar 12, 2024 | 114.20 | 114.20 | 103.00 | 103.80 | 103.80 | 26,887 |
| Mar 11, 2024 | 111.00 | 114.00 | 109.80 | 114.00 | 114.00 | 3,854 |
| Mar 08, 2024 | 111.40 | 112.80 | 109.20 | 112.20 | 112.20 | 5,619 |
| Mar 07, 2024 | 113.40 | 114.20 | 113.00 | 113.60 | 113.60 | 1,903 |
| Mar 06, 2024 | 114.00 | 114.60 | 113.80 | 114.20 | 114.20 | 3,337 |
| Mar 05, 2024 | 115.40 | 115.40 | 114.00 | 115.00 | 115.00 | 1,459 |
| Mar 04, 2024 | 116.40 | 116.40 | 115.60 | 116.00 | 116.00 | 5,209 |
| Mar 01, 2024 | 119.80 | 119.80 | 116.80 | 117.00 | 117.00 | 2,331 |
| Feb 29, 2024 | 117.60 | 120.20 | 117.60 | 120.00 | 120.00 | 5,298 |
| Feb 28, 2024 | 119.80 | 119.80 | 116.80 | 117.40 | 117.40 | 3,147 |
| Feb 27, 2024 | 118.20 | 119.80 | 117.40 | 119.20 | 119.20 | 1,556 |
| Feb 26, 2024 | 114.20 | 118.00 | 114.00 | 118.00 | 118.00 | 3,191 |
| Feb 23, 2024 | 117.40 | 117.60 | 113.00 | 115.20 | 115.20 | 3,627 |
| Feb 22, 2024 | 118.00 | 120.40 | 117.80 | 117.80 | 117.80 | 3,772 |
| Feb 21, 2024 | 117.40 | 118.60 | 117.00 | 118.60 | 118.60 | 1,679 |
| Feb 20, 2024 | 117.20 | 118.80 | 116.40 | 118.00 | 118.00 | 2,146 |
| Feb 19, 2024 | 119.00 | 119.00 | 116.60 | 116.60 | 116.60 | 1,702 |
| Feb 16, 2024 | 120.00 | 121.40 | 118.40 | 119.00 | 119.00 | 4,526 |
| Feb 15, 2024 | 118.00 | 120.00 | 118.00 | 119.80 | 119.80 | 4,540 |
| Feb 14, 2024 | 116.00 | 117.40 | 115.80 | 117.40 | 117.40 | 1,014 |
| Feb 13, 2024 | 116.60 | 117.60 | 115.40 | 115.40 | 115.40 | 1,546 |
| Feb 12, 2024 | 116.20 | 117.40 | 115.20 | 116.60 | 116.60 | 1,973 |
| Feb 09, 2024 | 118.00 | 118.00 | 116.40 | 116.40 | 116.40 | 2,472 |
| Feb 08, 2024 | 116.40 | 118.60 | 116.40 | 117.40 | 117.40 | 3,061 |
| Feb 07, 2024 | 117.40 | 118.00 | 116.00 | 116.40 | 116.40 | 2,147 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.