Savencia SA (EPA:SAVE)
France · Delayed Price · Currency is EUR 64.00
-1.00 (-1.54%)
Aug 1, 2025, 5:35 PM CET
Chimerix Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 65.60 | 65.60 | 64.00 | 64.00 | 64.00 | -1.54% | 2,065 |
| Jul 31, 2025 | 66.00 | 66.20 | 65.00 | 65.00 | 65.00 | -1.22% | 1,519 |
| Jul 30, 2025 | 65.20 | 66.60 | 65.20 | 65.80 | 65.80 | 0.92% | 2,200 |
| Jul 29, 2025 | 65.80 | 65.80 | 65.20 | 65.20 | 65.20 | -0.91% | 250 |
| Jul 28, 2025 | 65.40 | 66.00 | 65.00 | 65.80 | 65.80 | 1.23% | 513 |
| Jul 25, 2025 | 65.80 | 65.80 | 65.00 | 65.00 | 65.00 | -0.91% | 218 |
| Jul 24, 2025 | 66.00 | 66.40 | 65.60 | 65.60 | 65.60 | -0.61% | 1,005 |
| Jul 23, 2025 | 66.40 | 66.60 | 66.00 | 66.00 | 66.00 | -0.90% | 633 |
| Jul 22, 2025 | 66.20 | 66.60 | 66.00 | 66.60 | 66.60 | 0.91% | 727 |
| Jul 21, 2025 | 66.00 | 66.20 | 66.00 | 66.00 | 66.00 | - | 979 |
| Jul 18, 2025 | 66.20 | 66.60 | 66.00 | 66.00 | 66.00 | -0.30% | 1,500 |
| Jul 17, 2025 | 66.00 | 66.20 | 66.00 | 66.20 | 66.20 | 0.30% | 1,218 |
| Jul 16, 2025 | 65.60 | 66.20 | 65.60 | 66.00 | 66.00 | 0.61% | 694 |
| Jul 15, 2025 | 65.60 | 65.80 | 65.40 | 65.60 | 65.60 | - | 398 |
| Jul 14, 2025 | 65.60 | 65.80 | 65.00 | 65.60 | 65.60 | 0.92% | 1,039 |
| Jul 11, 2025 | 65.40 | 65.40 | 65.00 | 65.00 | 65.00 | -0.61% | 1,075 |
| Jul 10, 2025 | 65.40 | 65.40 | 65.00 | 65.40 | 65.40 | 0.31% | 112 |
| Jul 9, 2025 | 65.80 | 65.80 | 65.20 | 65.20 | 65.20 | -0.91% | 965 |
| Jul 8, 2025 | 65.80 | 66.00 | 65.80 | 65.80 | 65.80 | -0.30% | 521 |
| Jul 7, 2025 | 65.20 | 66.00 | 65.00 | 66.00 | 66.00 | 1.23% | 442 |
| Jul 4, 2025 | 66.60 | 66.60 | 65.20 | 65.20 | 65.20 | -2.40% | 881 |
| Jul 3, 2025 | 64.00 | 66.80 | 63.40 | 66.80 | 66.80 | 4.37% | 1,726 |
| Jul 2, 2025 | 64.20 | 64.20 | 63.40 | 64.00 | 64.00 | -0.62% | 336 |
| Jul 1, 2025 | 64.00 | 64.40 | 63.40 | 64.40 | 64.40 | - | 930 |
| Jun 30, 2025 | 63.40 | 64.40 | 63.00 | 64.40 | 64.40 | 2.22% | 869 |
| Jun 27, 2025 | 60.80 | 63.40 | 60.80 | 63.00 | 63.00 | 3.62% | 1,596 |
| Jun 26, 2025 | 61.20 | 61.80 | 60.80 | 60.80 | 60.80 | -0.65% | 1,273 |
| Jun 25, 2025 | 61.80 | 62.40 | 60.60 | 61.20 | 61.20 | -0.65% | 2,532 |
| Jun 24, 2025 | 62.00 | 62.40 | 61.00 | 61.60 | 61.60 | 0.33% | 1,457 |
| Jun 23, 2025 | 61.20 | 61.80 | 61.20 | 61.40 | 61.40 | 0.33% | 1,071 |
| Jun 20, 2025 | 61.60 | 62.20 | 61.20 | 61.20 | 61.20 | -0.65% | 2,303 |
| Jun 19, 2025 | 62.00 | 62.80 | 61.60 | 61.60 | 61.60 | -0.96% | 659 |
| Jun 18, 2025 | 61.60 | 62.60 | 61.60 | 62.20 | 62.20 | 1.30% | 1,991 |
| Jun 17, 2025 | 63.20 | 63.40 | 61.20 | 61.40 | 61.40 | -2.54% | 1,892 |
| Jun 16, 2025 | 63.40 | 64.20 | 62.60 | 63.00 | 63.00 | -2.17% | 902 |
| Jun 13, 2025 | 65.20 | 65.20 | 63.80 | 64.40 | 64.40 | -1.53% | 1,168 |
| Jun 12, 2025 | 66.00 | 66.00 | 65.40 | 65.40 | 65.40 | -0.91% | 627 |
| Jun 11, 2025 | 66.80 | 67.20 | 66.00 | 66.00 | 66.00 | -0.90% | 890 |
| Jun 10, 2025 | 67.20 | 67.40 | 66.60 | 66.60 | 66.60 | -0.60% | 572 |
| Jun 9, 2025 | 67.00 | 67.40 | 66.80 | 67.00 | 67.00 | - | 1,365 |
| Jun 6, 2025 | 66.60 | 67.40 | 66.40 | 67.00 | 67.00 | 0.90% | 2,180 |
| Jun 5, 2025 | 67.60 | 67.60 | 65.20 | 66.40 | 66.40 | -1.78% | 2,757 |
| Jun 4, 2025 | 67.20 | 67.60 | 67.20 | 67.60 | 67.60 | 0.30% | 604 |
| Jun 3, 2025 | 69.20 | 69.40 | 67.20 | 67.40 | 67.40 | -2.88% | 2,556 |
| Jun 2, 2025 | 70.80 | 70.80 | 69.20 | 69.40 | 69.40 | -2.25% | 1,667 |
| May 30, 2025 | 71.40 | 72.80 | 71.00 | 71.00 | 71.00 | - | 2,516 |
| May 29, 2025 | 71.40 | 71.40 | 71.00 | 71.00 | 71.00 | - | 1,172 |
| May 28, 2025 | 70.20 | 71.40 | 69.80 | 71.00 | 71.00 | 1.14% | 3,799 |
| May 27, 2025 | 70.00 | 70.60 | 69.60 | 70.20 | 70.20 | 0.57% | 2,739 |
| May 26, 2025 | 69.00 | 70.40 | 68.60 | 69.80 | 69.80 | 0.87% | 3,928 |