Savencia SA (EPA:SAVE)
France · Delayed Price · Currency is EUR 60.00
-0.40 (-0.66%)
Nov 14, 2025, 5:37 PM CET
Savencia Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 14, 2025 | 60.40 | 60.40 | 59.60 | 60.00 | 60.00 | -0.66% | 465 |
| Nov 13, 2025 | 59.40 | 60.40 | 59.40 | 60.40 | 60.40 | 2.03% | 1,009 |
| Nov 12, 2025 | 59.60 | 59.60 | 59.20 | 59.20 | 59.20 | -0.34% | 743 |
| Nov 11, 2025 | 59.80 | 59.80 | 59.40 | 59.40 | 59.40 | -0.67% | 290 |
| Nov 10, 2025 | 59.60 | 60.00 | 59.60 | 59.80 | 59.80 | 0.34% | 295 |
| Nov 7, 2025 | 59.80 | 60.00 | 59.60 | 59.60 | 59.60 | -0.33% | 1,693 |
| Nov 6, 2025 | 59.80 | 60.00 | 59.60 | 59.80 | 59.80 | 0.34% | 1,248 |
| Nov 5, 2025 | 60.60 | 60.60 | 59.60 | 59.60 | 59.60 | -1.65% | 13,676 |
| Nov 4, 2025 | 61.80 | 61.80 | 60.20 | 60.60 | 60.60 | -1.94% | 2,322 |
| Nov 3, 2025 | 62.40 | 62.40 | 61.60 | 61.80 | 61.80 | -0.96% | 1,306 |
| Oct 31, 2025 | 62.40 | 62.40 | 62.00 | 62.40 | 62.40 | 0.32% | 887 |
| Oct 30, 2025 | 62.20 | 62.40 | 61.60 | 62.20 | 62.20 | -0.32% | 1,499 |
| Oct 29, 2025 | 62.20 | 62.40 | 62.20 | 62.40 | 62.40 | 0.65% | 363 |
| Oct 28, 2025 | 62.20 | 62.20 | 62.00 | 62.00 | 62.00 | -0.32% | 390 |
| Oct 27, 2025 | 61.40 | 62.20 | 61.40 | 62.20 | 62.20 | 1.97% | 713 |
| Oct 24, 2025 | 61.00 | 61.20 | 61.00 | 61.00 | 61.00 | -0.33% | 959 |
| 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 |