Savencia SA (EPA:SAVE)
France · Delayed Price · Currency is EUR 61.00
-0.20 (-0.33%)
Oct 24, 2025, 5:35 PM CET
Savencia Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 61.00 | 61.20 | 61.00 | 61.00 | 61.00 | -0.33% | 926 |
| Oct 23, 2025 | 61.40 | 61.40 | 61.00 | 61.20 | 61.20 | - | 381 |
| Oct 22, 2025 | 61.60 | 61.80 | 61.20 | 61.20 | 61.20 | -0.65% | 696 |
| Oct 21, 2025 | 61.80 | 62.00 | 61.60 | 61.60 | 61.60 | -0.65% | 518 |
| Oct 20, 2025 | 62.40 | 62.40 | 61.60 | 62.00 | 62.00 | -0.32% | 1,109 |
| Oct 17, 2025 | 62.20 | 62.40 | 62.20 | 62.20 | 62.20 | - | 565 |
| Oct 16, 2025 | 62.40 | 62.40 | 62.00 | 62.20 | 62.20 | -0.32% | 881 |
| Oct 15, 2025 | 62.40 | 62.60 | 62.00 | 62.40 | 62.40 | -0.32% | 434 |
| Oct 14, 2025 | 62.00 | 63.00 | 61.80 | 62.60 | 62.60 | 0.97% | 876 |
| Oct 13, 2025 | 62.40 | 62.40 | 61.80 | 62.00 | 62.00 | 0.65% | 480 |
| Oct 10, 2025 | 62.40 | 63.00 | 61.60 | 61.60 | 61.60 | -0.96% | 832 |
| Oct 9, 2025 | 62.60 | 62.60 | 62.20 | 62.20 | 62.20 | -0.32% | 286 |
| Oct 8, 2025 | 61.80 | 62.60 | 61.80 | 62.40 | 62.40 | 1.30% | 585 |
| Oct 7, 2025 | 62.40 | 62.40 | 61.60 | 61.60 | 61.60 | -1.28% | 534 |
| Oct 6, 2025 | 61.40 | 62.40 | 61.40 | 62.40 | 62.40 | 1.30% | 889 |
| Oct 3, 2025 | 61.60 | 62.00 | 61.60 | 61.60 | 61.60 | 0.33% | 419 |
| Oct 2, 2025 | 61.20 | 62.40 | 61.20 | 61.40 | 61.40 | 0.33% | 739 |
| Oct 1, 2025 | 61.20 | 62.20 | 61.00 | 61.20 | 61.20 | -0.65% | 725 |
| Sep 30, 2025 | 61.40 | 61.80 | 61.20 | 61.60 | 61.60 | 0.65% | 1,033 |
| Sep 29, 2025 | 62.00 | 62.20 | 61.20 | 61.20 | 61.20 | -1.29% | 1,066 |
| Sep 26, 2025 | 62.80 | 62.80 | 62.00 | 62.00 | 62.00 | -0.96% | 991 |
| Sep 25, 2025 | 63.40 | 63.40 | 62.60 | 62.60 | 62.60 | -0.95% | 964 |
| Sep 24, 2025 | 64.20 | 64.20 | 63.20 | 63.20 | 63.20 | -0.63% | 1,455 |
| Sep 23, 2025 | 64.60 | 64.60 | 63.60 | 63.60 | 63.60 | -1.24% | 2,076 |
| Sep 22, 2025 | 64.20 | 64.40 | 63.20 | 64.40 | 64.40 | 1.90% | 3,362 |
| Sep 19, 2025 | 61.60 | 64.20 | 61.60 | 63.20 | 63.20 | 0.64% | 6,840 |
| Sep 18, 2025 | 62.20 | 63.20 | 62.20 | 62.80 | 62.80 | 0.96% | 816 |
| Sep 17, 2025 | 62.00 | 62.80 | 62.00 | 62.20 | 62.20 | 0.65% | 679 |
| Sep 16, 2025 | 62.00 | 62.40 | 61.80 | 61.80 | 61.80 | -0.96% | 408 |
| Sep 15, 2025 | 62.00 | 62.40 | 62.00 | 62.40 | 62.40 | 0.65% | 228 |
| Sep 12, 2025 | 61.80 | 62.00 | 61.80 | 62.00 | 62.00 | - | 100 |
| Sep 11, 2025 | 61.80 | 62.00 | 61.60 | 62.00 | 62.00 | 0.32% | 384 |
| Sep 10, 2025 | 61.80 | 62.00 | 61.60 | 61.80 | 61.80 | 0.98% | 393 |
| Sep 9, 2025 | 61.00 | 61.60 | 61.00 | 61.20 | 61.20 | 0.33% | 480 |
| Sep 8, 2025 | 61.00 | 61.40 | 61.00 | 61.00 | 61.00 | - | 938 |
| Sep 5, 2025 | 61.20 | 61.40 | 61.00 | 61.00 | 61.00 | -0.33% | 256 |
| Sep 4, 2025 | 61.00 | 61.40 | 61.00 | 61.20 | 61.20 | 0.33% | 643 |
| Sep 3, 2025 | 61.80 | 61.80 | 61.00 | 61.00 | 61.00 | -0.65% | 183 |
| Sep 2, 2025 | 61.80 | 62.00 | 61.20 | 61.40 | 61.40 | -0.65% | 155 |
| Sep 1, 2025 | 62.60 | 62.60 | 61.60 | 61.80 | 61.80 | -0.96% | 512 |
| Aug 29, 2025 | 62.20 | 63.00 | 61.80 | 62.40 | 62.40 | -0.32% | 2,011 |
| Aug 28, 2025 | 62.20 | 62.60 | 62.20 | 62.60 | 62.60 | 0.97% | 151 |
| Aug 27, 2025 | 62.80 | 62.80 | 62.00 | 62.00 | 62.00 | -0.96% | 743 |
| Aug 26, 2025 | 62.60 | 63.20 | 62.60 | 62.60 | 62.60 | - | 753 |
| Aug 25, 2025 | 63.00 | 63.20 | 62.40 | 62.60 | 62.60 | -0.63% | 687 |
| Aug 22, 2025 | 63.20 | 63.40 | 63.00 | 63.00 | 63.00 | -0.63% | 597 |
| Aug 21, 2025 | 62.40 | 63.40 | 62.00 | 63.40 | 63.40 | 1.60% | 1,220 |
| Aug 20, 2025 | 63.20 | 63.20 | 62.20 | 62.40 | 62.40 | -1.58% | 432 |
| Aug 19, 2025 | 63.40 | 63.40 | 63.20 | 63.40 | 63.40 | - | 196 |
| Aug 18, 2025 | 63.40 | 63.40 | 61.60 | 63.40 | 63.40 | -0.94% | 885 |