Savencia SA (EPA:SAVE)
France · Delayed Price · Currency is EUR 63.00
-0.40 (-0.63%)
Aug 22, 2025, 5:35 PM CET
Savencia Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 15, 2025 | 63.80 | 64.00 | 63.80 | 64.00 | 64.00 | - | 293 |
| Aug 14, 2025 | 64.00 | 64.00 | 63.80 | 64.00 | 64.00 | -0.31% | 759 |
| Aug 13, 2025 | 63.80 | 64.20 | 63.60 | 64.20 | 64.20 | 0.31% | 461 |
| Aug 12, 2025 | 64.00 | 64.00 | 63.60 | 64.00 | 64.00 | - | 775 |
| Aug 11, 2025 | 62.80 | 64.80 | 62.80 | 64.00 | 64.00 | 2.24% | 5,167 |
| Aug 8, 2025 | 62.80 | 63.00 | 62.60 | 62.60 | 62.60 | - | 2,422 |
| Aug 7, 2025 | 62.00 | 62.60 | 62.00 | 62.60 | 62.60 | 1.29% | 222 |
| Aug 6, 2025 | 62.80 | 62.80 | 61.40 | 61.80 | 61.80 | -1.59% | 850 |
| Aug 5, 2025 | 62.40 | 62.80 | 62.40 | 62.80 | 62.80 | 0.64% | 316 |
| Aug 4, 2025 | 64.00 | 64.00 | 62.00 | 62.40 | 62.40 | -2.50% | 1,507 |
| 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 |