Paris - Delayed Quote
EUR
Séché Environnement SA (SCHP.PA)
78.70
0.00
(0.00%)
As of 11:47:19 AM GMT+1. Market Open.
Currency in EUR
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 9, 2026
78.70
79.70
78.00
78.70
78.70
1,265
Nov 6, 2026
77.30
79.30
76.90
78.70
78.70
3,466
Nov 5, 2026
76.70
78.20
76.70
77.60
77.60
2,638
Nov 4, 2026
77.00
78.80
76.60
76.80
76.80
5,059
Nov 3, 2026
76.90
77.50
76.00
76.00
76.00
4,859
Nov 2, 2026
76.40
77.30
75.40
76.30
76.30
6,659
Oct 30, 2026
75.50
76.00
74.90
75.10
75.10
3,215
Oct 29, 2026
74.00
76.40
74.00
75.60
75.60
2,924
Oct 28, 2026
74.90
75.70
74.10
74.10
74.10
4,871
Oct 27, 2026
72.60
74.60
72.60
74.50
74.50
2,292
Oct 26, 2026
73.40
75.00
72.70
72.70
72.70
5,110
Oct 23, 2026
73.70
75.00
72.40
73.40
73.40
6,059
Oct 22, 2026
73.10
74.30
72.60
73.80
73.80
4,383
Oct 21, 2026
72.00
73.60
71.60
73.10
73.10
4,462
Oct 20, 2026
70.20
72.20
69.00
72.10
72.10
3,981
Oct 19, 2026
70.80
70.80
68.80
70.50
70.50
4,033
Oct 16, 2026
68.80
71.20
68.70
70.70
70.70
2,991
Oct 15, 2026
68.90
69.60
68.30
68.80
68.80
4,728
Oct 14, 2026
66.60
69.10
66.40
69.00
69.00
4,618
Oct 13, 2026
69.40
70.20
66.90
66.90
66.90
5,690
Oct 12, 2026
69.50
69.50
68.90
69.50
69.50
2,377
Oct 9, 2026
68.30
69.60
68.10
69.60
69.60
6,178
Oct 8, 2026
68.70
69.00
67.60
68.10
68.10
6,328
Oct 7, 2026
70.20
70.20
68.50
68.80
68.80
5,247
Oct 6, 2026
70.00
71.30
69.80
70.00
70.00
3,302
Oct 5, 2026
69.00
70.40
68.90
69.80
69.80
4,239
Oct 2, 2026
70.40
70.70
69.00
69.00
69.00
6,039
Oct 1, 2026
73.50
73.50
70.00
70.50
70.50
11,379
Sep 30, 2026
74.00
74.60
73.80
74.00
74.00
2,509
Sep 29, 2026
75.20
75.60
73.80
73.80
73.80
4,647
Sep 28, 2026
75.60
76.70
75.00
75.00
75.00
3,279
Sep 25, 2026
75.10
76.80
75.00
75.90
75.90
5,093
Sep 24, 2026
79.60
79.70
75.20
75.20
75.20
4,801
Sep 23, 2026
79.50
80.70
78.60
79.10
79.10
4,422
Sep 22, 2026
80.40
81.00
78.70
79.30
79.30
5,110
Sep 21, 2026
81.50
83.30
80.20
80.40
80.40
5,124
Sep 18, 2026
84.90
85.30
80.90
81.50
81.50
10,480
Sep 17, 2026
85.30
86.00
83.60
84.80
84.80
5,309
Sep 16, 2026
81.20
86.50
80.90
86.20
86.20
6,521
Sep 15, 2026
80.70
82.00
80.70
81.00
81.00
5,297
Sep 14, 2026
79.90
81.80
79.00
80.70
80.70
8,541
Sep 11, 2026
77.80
79.40
77.80
78.80
78.80
2,630
Sep 10, 2026
79.40
81.40
77.10
77.30
77.30
19,660
Sep 9, 2026
78.80
80.40
78.30
79.30
79.30
3,347
Sep 8, 2026
78.90
79.30
76.90
78.90
78.90
5,199
Sep 7, 2026
79.40
79.40
78.60
78.80
78.80
2,309
Sep 4, 2026
80.00
80.50
79.30
79.50
79.50
1,218
Sep 3, 2026
79.80
80.40
79.20
79.50
79.50
1,279
Sep 2, 2026
80.10
80.50
79.80
80.00
80.00
2,444
Sep 1, 2026
78.50
81.00
78.50
80.50
80.50
3,004
Aug 31, 2026
81.50
81.70
77.70
78.70
78.70
8,281
Aug 28, 2026
82.50
82.60
81.30
81.50
81.50
3,506
Aug 27, 2026
82.10
83.40
81.60
82.30
82.30
3,496
Aug 26, 2026
81.70
82.00
81.30
82.00
82.00
955
Aug 25, 2026
81.90
82.50
81.20
81.30
81.30
1,917
Aug 24, 2026
80.10
81.90
80.00
81.70
81.70
1,731
Aug 21, 2026
80.00
80.50
79.70
80.10
80.10
1,318
Aug 20, 2026
80.00
80.20
79.30
79.90
79.90
1,870
Aug 19, 2026
80.20
80.90
79.90
80.10
80.10
1,867
Aug 18, 2026
80.00
80.10
78.90
80.10
80.10
1,314
Aug 17, 2026
80.00
80.80
79.90
79.90
79.90
1,108
Aug 14, 2026
78.90
81.20
78.90
80.00
80.00
1,743
Aug 13, 2026
79.60
81.00
78.60
78.90
78.90
3,308
Aug 12, 2026
81.00
81.00
79.60
79.60
79.60
2,210
Aug 11, 2026
80.70
80.90
80.40
80.60
80.60
329
Aug 10, 2026
81.00
81.40
80.30
80.30
80.30
1,793
Aug 7, 2026
81.50
81.50
79.60
80.90
80.90
3,385
Aug 6, 2026
80.40
81.20
80.40
81.10
81.10
953
Aug 5, 2026
80.40
81.00
80.30
81.00
81.00
2,516
Aug 4, 2026
81.20
82.20
80.10
80.40
80.40
3,646
Aug 3, 2026
81.60
81.90
80.80
80.80
80.80
1,384
Jul 31, 2026
80.60
81.00
80.00
81.00
81.00
2,733
Jul 30, 2026
81.50
82.00
80.00
80.20
80.20
2,917
Jul 29, 2026
81.10
81.70
80.60
81.20
81.20
1,657
Jul 28, 2026
82.00
82.00
79.90
81.10
81.10
2,731
Jul 27, 2026
81.80
82.00
80.60
80.60
80.60
1,731
Jul 24, 2026
81.50
82.00
80.30
81.20
81.20
3,327
Jul 23, 2026
82.80
82.80
81.00
81.60
81.60
2,648
Jul 22, 2026
82.00
83.50
81.50
82.90
82.90
2,130
Jul 21, 2026
82.90
82.90
81.60
82.10
82.10
3,242
Jul 20, 2026
81.00
83.70
81.00
82.80
82.80
3,795
Jul 17, 2026
83.20
83.20
80.50
82.40
82.40
6,740
Jul 16, 2026
82.60
84.70
82.00
83.00
83.00
7,452
Jul 15, 2026
80.20
83.30
79.90
83.00
83.00
4,909
Jul 14, 2026
80.00
80.80
79.85
80.40
80.40
3,327
Jul 13, 2026
78.70
80.50
78.20
79.90
79.90
6,143
Jul 10, 2026
74.40
77.90
74.40
77.30
77.30
7,234
Jul 9, 2026
76.80
77.80
73.40
74.10
74.10
9,112
Jul 8, 2026
1.2
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 8, 2026
77.00
77.00
75.50
76.40
76.40
5,690
Jul 7, 2026
79.10
80.70
77.80
77.80
76.60
5,172
Jul 6, 2026
79.80
80.80
78.90
78.90
77.68
3,163
Jul 3, 2026
77.50
80.10
77.50
79.40
78.18
3,578
Jul 2, 2026
77.70
78.80
77.50
77.50
76.30
1,733
Jul 1, 2026
79.80
80.20
76.80
77.90
76.70
3,742
Jun 30, 2026
80.00
80.50
79.10
79.60
78.37
4,367
Jun 29, 2026
80.70
82.20
79.50
79.50
78.27
5,131
Jun 26, 2026
79.10
80.80
79.00
80.70
79.46
4,622
Jun 25, 2026
80.30
80.50
78.90
78.90
77.68
3,036
Jun 24, 2026
81.00
81.40
79.80
80.30
79.06
10,446
Jun 23, 2026
80.50
82.00
80.30
80.80
79.55
4,033
Jun 22, 2026
81.40
81.60
80.00
80.20
78.96
9,111
Jun 19, 2026
80.40
81.90
80.40
81.70
80.44
3,409
Jun 18, 2026
81.00
81.20
80.00
80.20
78.96
8,571
Jun 17, 2026
83.40
83.90
81.00
81.00
79.75
11,418
Jun 16, 2026
83.90
84.70
82.90
83.60
82.31
6,258
Jun 15, 2026
85.20
87.00
83.30
83.70
82.41
4,841
Jun 12, 2026
83.10
85.60
83.10
84.20
82.90
4,199
Jun 11, 2026
84.10
85.40
82.90
82.90
81.62
3,374
Jun 10, 2026
83.80
84.40
82.70
83.90
82.61
2,258
Jun 9, 2026
82.40
84.60
82.40
84.10
82.80
4,776
Jun 8, 2026
82.40
82.80
81.80
82.80
81.52
3,257
Jun 5, 2026
83.30
83.70
82.00
82.20
80.93
4,834
Jun 4, 2026
81.60
84.00
81.30
83.10
81.82
4,344
Jun 3, 2026
81.80
81.80
81.00
81.60
80.34
2,530
Jun 2, 2026
84.40
84.80
82.00
82.00
80.74
12,222
Jun 1, 2026
83.00
84.70
82.90
84.00
82.70
2,516
May 29, 2026
83.20
84.30
82.70
82.90
81.62
5,771
May 28, 2026
82.10
83.40
81.80
82.80
81.52
4,081
May 27, 2026
82.70
83.50
82.30
82.30
81.03
2,465
May 26, 2026
82.40
82.80
82.00
82.30
81.03
1,772
May 25, 2026
82.40
82.80
81.70
82.50
81.23
2,763
May 22, 2026
82.20
83.10
82.00
82.40
81.13
2,936
May 21, 2026
82.60
83.10
81.80
82.00
80.74
4,139
May 20, 2026
82.70
83.60
81.50
82.60
81.33
6,468
May 19, 2026
82.00
83.50
82.00
82.60
81.33
4,422
May 18, 2026
84.80
84.80
82.10
82.10
80.83
7,764
May 15, 2026
84.90
85.70
84.80
85.00
83.69
2,903
May 14, 2026
84.30
85.30
84.30
84.80
83.49
3,577
May 13, 2026
83.80
85.20
83.70
84.30
83.00
5,036
May 12, 2026
83.40
84.60
82.80
83.60
82.31
5,473
May 11, 2026
84.70
85.70
82.80
83.30
82.02
5,446
May 8, 2026
84.10
84.90
83.60
84.50
83.20
3,905
May 7, 2026
82.80
85.20
82.80
84.30
83.00
5,771
May 6, 2026
83.00
85.90
82.50
82.70
81.42
7,878
May 5, 2026
81.20
83.70
81.20
82.20
80.93
3,408
May 4, 2026
83.60
84.50
81.00
81.10
79.85
5,726
Apr 30, 2026
81.70
83.50
81.70
83.20
81.92
3,638
Apr 29, 2026
83.70
84.40
81.70
81.90
80.64
6,894
Apr 28, 2026
84.20
84.20
82.70
83.50
82.21
5,094
Apr 27, 2026
84.20
84.90
82.50
84.30
83.00
6,727
Apr 24, 2026
81.80
85.00
80.10
84.20
82.90
10,231
Apr 23, 2026
82.50
82.50
81.30
81.80
80.54
6,350
Apr 22, 2026
83.20
83.70
82.10
82.70
81.42
4,124
Apr 21, 2026
84.00
84.50
82.90
83.30
82.02
3,114
Apr 20, 2026
86.90
86.90
83.10
84.20
82.90
9,219
Apr 17, 2026
90.90
91.50
88.00
88.00
86.64
6,893
Apr 16, 2026
86.90
90.20
86.60
90.20
88.81
10,368
Apr 15, 2026
86.20
87.00
85.40
86.20
84.87
3,818
Apr 14, 2026
85.70
87.20
85.70
86.00
84.67
5,248
Apr 13, 2026
86.20
86.20
84.20
85.30
83.98
4,002
Apr 10, 2026
86.00
89.70
86.00
86.80
85.46
11,033
Apr 9, 2026
83.40
85.50
83.40
85.20
83.89
6,871
Apr 8, 2026
81.20
84.20
80.40
83.20
81.92
8,937
Apr 7, 2026
81.70
83.10
79.60
80.60
79.36
9,759
Apr 2, 2026
80.40
81.90
79.60
81.90
80.64
6,454
Apr 1, 2026
80.00
81.00
79.70
80.60
79.36
6,138
Mar 31, 2026
79.00
79.90
77.20
79.90
78.67
7,915
Mar 30, 2026
77.30
79.00
77.30
79.00
77.78
9,557
Mar 27, 2026
78.50
78.60
77.50
78.00
76.80
4,668
Mar 26, 2026
77.50
79.20
77.50
78.30
77.09
5,963
Mar 25, 2026
78.50
78.80
77.30
77.60
76.40
5,723
Mar 24, 2026
79.10
79.50
78.10
78.50
77.29
7,138
Mar 23, 2026
76.20
79.40
74.60
79.00
77.78
10,244
Mar 20, 2026
77.80
77.80
75.10
76.30
75.12
7,405
Mar 19, 2026
76.20
78.00
76.20
77.80
76.60
98,952
Mar 18, 2026
77.70
78.10
76.10
76.80
75.62
12,842
Mar 17, 2026
75.40
78.60
74.50
77.70
76.50
10,572
Mar 16, 2026
73.70
75.40
73.40
75.30
74.14
8,770
Mar 13, 2026
73.50
74.30
71.90
74.20
73.06
10,348
Mar 12, 2026
73.30
74.00
71.70
74.00
72.86
9,773
Mar 11, 2026
70.70
73.30
70.10
73.10
71.97
11,714
Mar 10, 2026
66.20
70.90
66.20
70.90
69.81
276,571
Mar 9, 2026
64.90
66.40
64.50
66.40
65.38
13,438
Mar 6, 2026
65.50
66.50
64.30
66.30
65.28
8,119
Mar 5, 2026
65.30
66.10
65.10
65.20
64.19
12,514
Mar 4, 2026
64.70
65.85
64.00
65.50
64.49
5,608
Mar 3, 2026
66.20
66.20
64.10
65.00
64.00
8,904
Mar 2, 2026
65.80
67.30
64.20
66.60
65.57
7,116
Feb 27, 2026
66.40
67.20
65.60
67.20
66.16
6,988
Feb 26, 2026
65.50
66.60
64.80
66.60
65.57
5,990
Feb 25, 2026
64.60
65.30
64.30
65.30
64.29
7,547
Feb 24, 2026
63.20
64.60
63.20
64.30
63.31
5,578
Feb 23, 2026
65.00
65.20
63.30
63.30
62.32
8,177
Feb 20, 2026
64.70
65.80
64.60
65.30
64.29
8,771
Feb 19, 2026
64.10
64.90
63.90
64.50
63.51
7,268
Feb 18, 2026
61.90
64.50
61.80
64.30
63.31
20,308
Feb 17, 2026
59.20
61.10
59.20
60.60
59.67
10,303
Feb 16, 2026
58.40
60.20
57.40
59.00
58.09
18,923
Feb 13, 2026
57.60
58.90
57.60
58.20
57.30
5,762
Feb 12, 2026
59.70
59.80
57.20
57.50
56.61
13,777
Feb 11, 2026
60.90
61.20
59.00
59.40
58.48
9,610
Feb 10, 2026
61.20
61.70
60.00
61.00
60.06
8,383
Feb 9, 2026
59.60
61.20
59.60
60.80
59.86
28,656
Feb 6, 2026
57.00
58.40
55.60
58.30
57.40
19,298
Feb 5, 2026
59.00
59.00
56.20
56.80
55.92
15,916
Feb 4, 2026
60.20
61.50
58.20
58.20
57.30
22,543
Feb 3, 2026
64.20
65.70
59.60
60.00
59.07
32,758
Feb 2, 2026
72.60
72.60
64.00
64.00
63.01
49,165
Jan 30, 2026
80.90
80.90
78.40
78.50
77.29
3,180
Jan 29, 2026
80.00
81.00
79.60
80.80
79.55
4,210
Jan 28, 2026
79.30
79.90
78.90
79.40
78.18
2,568
Jan 27, 2026
78.80
79.20
77.80
79.10
77.88
3,923
Jan 26, 2026
78.70
79.40
78.10
78.60
77.39
3,992
Jan 23, 2026
79.10
79.30
77.70
79.30
78.08
4,031
Jan 22, 2026
77.80
78.90
77.50
78.90
77.68
3,869
Jan 21, 2026
75.90
76.90
75.30
76.70
75.52
3,098
Jan 20, 2026
75.70
76.40
74.70
76.10
74.93
4,298
Jan 19, 2026
75.50
76.30
74.80
75.90
74.73
6,088
Jan 16, 2026
76.80
77.40
74.70
75.70
74.53
4,446
Jan 15, 2026
75.60
76.60
75.20
76.60
75.42
2,875
Jan 14, 2026
77.00
77.50
75.00
75.20
74.04
7,633
Jan 13, 2026
77.00
77.10
76.20
76.50
75.32
2,548
Jan 12, 2026
77.40
78.30
76.40
76.90
75.71
9,742
Jan 9, 2026
76.70
76.90
75.50
76.60
75.42
4,210
Jan 8, 2026
76.20
76.70
75.40
76.70
75.52
3,977
Jan 7, 2026
76.60
78.40
76.00
76.80
75.62
11,623
Jan 6, 2026
74.30
75.60
69.90
75.30
74.14
8,263
Jan 5, 2026
72.30
73.20
68.20
71.70
70.59
10,630
Jan 2, 2026
73.60
73.70
71.80
71.80
70.69
4,197
Dec 31, 2025
72.90
73.90
72.90
73.40
72.27
3,617
Dec 30, 2025
71.80
73.00
71.10
72.50
71.38
5,086
Dec 29, 2025
71.10
71.80
70.70
71.00
69.90
4,682
Dec 24, 2025
70.80
71.60
70.60
71.10
70.00
1,784
Dec 23, 2025
71.10
72.20
70.30
71.00
69.90
5,705
Dec 22, 2025
70.20
71.50
70.20
71.00
69.90
5,601
Dec 19, 2025
70.50
71.00
69.90
70.20
69.12
8,099
Dec 18, 2025
71.00
71.10
69.80
70.40
69.31
2,329
Dec 17, 2025
70.50
71.00
69.90
71.00
69.90
3,449
Dec 16, 2025
70.30
70.40
69.60
70.30
69.22
2,703
Dec 15, 2025
68.40
71.00
68.40
70.30
69.22
18,271
Dec 12, 2025
68.40
68.60
67.80
68.30
67.25
6,985
Dec 11, 2025
68.60
69.10
68.00
68.40
67.34
5,822
Dec 10, 2025
68.50
69.10
68.00
68.50
67.44
2,720
Dec 9, 2025
67.80
68.60
67.80
68.30
67.25
2,853
Dec 8, 2025
69.10
69.10
67.10
68.00
66.95
5,021
Dec 5, 2025
69.70
70.30
69.50
69.50
68.43
3,685
Dec 4, 2025
69.30
70.50
69.20
69.50
68.43
2,568
Dec 3, 2025
69.80
70.00
68.60
68.90
67.84
2,849
Dec 2, 2025
72.30
72.50
69.90
69.90
68.82
3,972
Dec 1, 2025
72.50
73.00
71.30
72.10
70.99
6,486
Nov 28, 2025
71.60
72.50
70.70
72.50
71.38
6,596
Nov 27, 2025
70.10
71.50
69.70
71.50
70.40
6,211
Nov 26, 2025
68.90
70.70
68.50
70.70
69.61
5,435
Nov 25, 2025
66.90
68.20
66.30
68.00
66.95
3,934
Nov 24, 2025
66.10
67.90
66.00
66.70
65.67
11,679
Nov 21, 2025
64.00
65.90
63.60
65.90
64.88
4,819
Nov 20, 2025
65.00
65.20
64.10
64.30
63.31
3,515
Nov 19, 2025
64.20
65.20
63.80
64.80
63.80
3,274
Nov 18, 2025
64.00
64.30
63.30
64.00
63.01
3,855
Nov 17, 2025
64.50
65.50
64.10
64.30
63.31
4,610
Nov 14, 2025
65.60
65.60
64.10
64.70
63.70
5,675
Nov 13, 2025
66.90
67.00
65.50
65.70
64.69
3,991
Nov 12, 2025
66.90
67.30
66.70
66.70
65.67
4,024
Nov 11, 2025
66.20
68.00
66.10
67.00
65.97
5,709
Nov 10, 2025
66.10
66.70
65.60
66.00
64.98
6,348
