Savencia SA (EPA:SAVE)
France · Delayed Price · Currency is EUR 60.20
+0.20 (0.33%)
At close: Feb 3, 2026
Savencia Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 3, 2026 | 60.00 | 60.00 | 60.00 | 60.00 | - | - | 2 |
| Feb 2, 2026 | 59.60 | 60.00 | 59.60 | 60.00 | 60.00 | 0.33% | 334 |
| Jan 30, 2026 | 60.00 | 60.00 | 59.80 | 59.80 | 59.80 | -0.33% | 995 |
| Jan 29, 2026 | 60.00 | 60.00 | 59.80 | 60.00 | 60.00 | 0.33% | 257 |
| Jan 28, 2026 | 60.00 | 60.00 | 59.80 | 59.80 | 59.80 | -0.33% | 308 |
| Jan 27, 2026 | 59.40 | 60.40 | 59.20 | 60.00 | 60.00 | 1.35% | 449 |
| Jan 26, 2026 | 58.80 | 60.00 | 58.80 | 59.20 | 59.20 | 0.34% | 1,677 |
| Jan 23, 2026 | 59.80 | 59.80 | 59.00 | 59.00 | 59.00 | -1.34% | 494 |
| Jan 22, 2026 | 60.20 | 60.20 | 59.80 | 59.80 | 59.80 | -0.33% | 272 |
| Jan 21, 2026 | 61.80 | 61.80 | 60.00 | 60.00 | 60.00 | -2.91% | 1,031 |
| Jan 20, 2026 | 62.00 | 62.00 | 61.60 | 61.80 | 61.80 | -0.32% | 322 |
| Jan 19, 2026 | 60.60 | 62.00 | 60.40 | 62.00 | 62.00 | 2.31% | 1,389 |
| Jan 16, 2026 | 59.80 | 60.60 | 59.60 | 60.60 | 60.60 | 1.34% | 234 |
| Jan 15, 2026 | 59.40 | 59.80 | 59.40 | 59.80 | 59.80 | 0.67% | 362 |
| Jan 14, 2026 | 60.00 | 61.00 | 59.40 | 59.40 | 59.40 | -0.67% | 1,117 |
| Jan 13, 2026 | 60.00 | 60.00 | 59.60 | 59.80 | 59.80 | 0.67% | 231 |
| Jan 12, 2026 | 59.20 | 60.00 | 59.20 | 59.40 | 59.40 | 0.34% | 672 |
| Jan 9, 2026 | 59.60 | 60.00 | 59.20 | 59.20 | 59.20 | -0.34% | 636 |
| Jan 8, 2026 | 58.60 | 59.40 | 58.60 | 59.40 | 59.40 | 1.37% | 351 |
| Jan 7, 2026 | 61.20 | 61.40 | 58.40 | 58.60 | 58.60 | -4.56% | 2,939 |
| Jan 6, 2026 | 62.20 | 62.20 | 61.40 | 61.40 | 61.40 | -0.97% | 882 |
| Jan 5, 2026 | 62.00 | 62.40 | 61.80 | 62.00 | 62.00 | - | 966 |
| Jan 2, 2026 | 62.60 | 62.60 | 62.00 | 62.00 | 62.00 | -0.64% | 654 |
| Dec 31, 2025 | 61.00 | 62.40 | 61.00 | 62.40 | 62.40 | 2.30% | 2,822 |
| Dec 30, 2025 | 60.20 | 61.40 | 60.20 | 61.00 | 61.00 | 1.67% | 1,000 |
| Dec 29, 2025 | 58.80 | 60.60 | 58.80 | 60.00 | 60.00 | 2.04% | 1,279 |
| Dec 24, 2025 | 58.80 | 59.00 | 58.80 | 58.80 | 58.80 | 0.34% | 251 |
| Dec 23, 2025 | 60.20 | 60.40 | 58.60 | 58.60 | 58.60 | -2.66% | 1,208 |
| Dec 22, 2025 | 60.20 | 61.00 | 60.20 | 60.20 | 60.20 | -0.66% | 1,454 |
| Dec 19, 2025 | 59.00 | 60.60 | 59.00 | 60.60 | 60.60 | 2.71% | 815 |
| Dec 18, 2025 | 58.60 | 59.00 | 58.60 | 59.00 | 59.00 | 0.68% | 1,216 |
| Dec 17, 2025 | 59.00 | 59.00 | 58.40 | 58.60 | 58.60 | -0.68% | 410 |
| Dec 16, 2025 | 58.40 | 59.00 | 58.40 | 59.00 | 59.00 | 1.37% | 159 |
| Dec 15, 2025 | 58.60 | 58.60 | 58.20 | 58.20 | 58.20 | -1.36% | 2,556 |
| Dec 12, 2025 | 57.60 | 59.00 | 57.60 | 59.00 | 59.00 | 2.43% | 1,142 |
| Dec 11, 2025 | 57.80 | 57.80 | 57.60 | 57.60 | 57.60 | - | 76 |
| Dec 10, 2025 | 57.40 | 57.60 | 57.20 | 57.60 | 57.60 | - | 437 |
| Dec 9, 2025 | 57.60 | 57.60 | 57.40 | 57.60 | 57.60 | -0.35% | 25,296 |
| Dec 8, 2025 | 57.80 | 57.80 | 57.60 | 57.80 | 57.80 | -0.34% | 475 |
| Dec 5, 2025 | 57.20 | 58.00 | 57.20 | 58.00 | 58.00 | 1.05% | 1,378 |
| Dec 4, 2025 | 57.20 | 57.60 | 57.20 | 57.40 | 57.40 | 0.70% | 1,195 |
| Dec 3, 2025 | 57.40 | 57.60 | 57.00 | 57.00 | 57.00 | -0.70% | 705 |
| Dec 2, 2025 | 58.00 | 58.00 | 57.20 | 57.40 | 57.40 | -0.69% | 2,719 |
| Dec 1, 2025 | 58.20 | 58.20 | 57.80 | 57.80 | 57.80 | -0.69% | 346 |
| Nov 28, 2025 | 58.40 | 58.40 | 58.00 | 58.20 | 58.20 | - | 797 |
| Nov 27, 2025 | 58.20 | 58.20 | 58.00 | 58.20 | 58.20 | - | 519 |
| Nov 26, 2025 | 57.00 | 58.60 | 57.00 | 58.20 | 58.20 | 2.11% | 2,673 |
| Nov 25, 2025 | 57.80 | 57.80 | 56.80 | 57.00 | 57.00 | -1.72% | 2,057 |
| Nov 24, 2025 | 58.20 | 58.20 | 57.80 | 58.00 | 58.00 | - | 1,073 |
| Nov 21, 2025 | 58.40 | 58.40 | 58.00 | 58.00 | 58.00 | -0.68% | 491 |