Savencia SA (EPA:SAVE)
France · Delayed Price · Currency is EUR 56.60
+0.80 (1.43%)
Oct 23, 2026, 5:35 PM CEST
Savencia Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 55.60 | 57.00 | 55.60 | 56.60 | 56.60 | 1.43% | 391 |
| Oct 22, 2026 | 56.40 | 56.60 | 55.60 | 55.80 | 55.80 | -1.06% | 1,970 |
| Oct 21, 2026 | 56.00 | 56.40 | 55.60 | 56.40 | 56.40 | 0.71% | 1,037 |
| Oct 20, 2026 | 56.00 | 56.40 | 55.80 | 56.00 | 56.00 | - | 191 |
| Oct 19, 2026 | 55.80 | 56.60 | 55.60 | 56.00 | 56.00 | - | 471 |
| Oct 16, 2026 | 56.80 | 57.20 | 56.00 | 56.00 | 56.00 | -1.41% | 496 |
| Oct 15, 2026 | 56.80 | 57.60 | 56.80 | 56.80 | 56.80 | - | 748 |
| Oct 14, 2026 | 55.80 | 57.00 | 55.80 | 56.80 | 56.80 | 1.79% | 1,158 |
| Oct 13, 2026 | 55.40 | 56.00 | 55.40 | 55.80 | 55.80 | 0.72% | 862 |
| Oct 12, 2026 | 55.80 | 55.80 | 55.00 | 55.40 | 55.40 | -1.07% | 295 |
| Oct 9, 2026 | 56.00 | 56.00 | 55.80 | 56.00 | 56.00 | - | 2,767 |
| Oct 8, 2026 | 55.20 | 56.80 | 55.20 | 56.00 | 56.00 | 1.45% | 777 |
| Oct 7, 2026 | 56.40 | 56.40 | 54.60 | 55.20 | 55.20 | -2.13% | 925 |
| Oct 6, 2026 | 56.80 | 57.40 | 56.20 | 56.40 | 56.40 | -0.70% | 620 |
| Oct 5, 2026 | 55.60 | 57.80 | 55.60 | 56.80 | 56.80 | 2.53% | 544 |
| Oct 2, 2026 | 59.00 | 59.00 | 55.00 | 55.40 | 55.40 | -6.42% | 1,778 |
| Oct 1, 2026 | 54.40 | 59.20 | 54.20 | 59.20 | 59.20 | 8.82% | 873 |
| Sep 30, 2026 | 54.60 | 55.40 | 54.40 | 54.40 | 54.40 | -0.37% | 777 |
| Sep 29, 2026 | 55.00 | 55.20 | 54.40 | 54.60 | 54.60 | -0.73% | 1,620 |
| Sep 28, 2026 | 56.00 | 56.00 | 55.00 | 55.00 | 55.00 | -1.43% | 1,364 |
| Sep 25, 2026 | 55.20 | 55.80 | 55.20 | 55.80 | 55.80 | 0.72% | 267 |
| Sep 24, 2026 | 56.40 | 56.40 | 55.40 | 55.40 | 55.40 | -1.77% | 1,336 |
| Sep 23, 2026 | 56.60 | 57.00 | 56.20 | 56.40 | 56.40 | - | 1,073 |
| Sep 22, 2026 | 56.40 | 56.40 | 56.20 | 56.40 | 56.40 | - | 415 |
| Sep 21, 2026 | 57.00 | 57.00 | 56.40 | 56.40 | 56.40 | -0.70% | 1,204 |
| Sep 18, 2026 | 57.20 | 57.60 | 56.80 | 56.80 | 56.80 | -0.70% | 943 |
| Sep 17, 2026 | 57.20 | 59.00 | 57.00 | 57.20 | 57.20 | 0.35% | 1,043 |
| Sep 16, 2026 | 57.60 | 59.20 | 56.40 | 57.00 | 57.00 | - | 3,479 |
| Sep 15, 2026 | 59.80 | 59.80 | 57.00 | 57.00 | 57.00 | -4.68% | 816 |
| Sep 14, 2026 | 61.00 | 61.00 | 59.40 | 59.80 | 59.80 | -1.97% | 5,164 |
| Sep 11, 2026 | 62.40 | 62.60 | 60.60 | 61.00 | 61.00 | -2.24% | 1,273 |
| Sep 10, 2026 | 62.60 | 62.60 | 61.20 | 62.40 | 62.40 | 0.32% | 636 |
| Sep 9, 2026 | 62.20 | 62.80 | 62.20 | 62.20 | 62.20 | - | 473 |
| Sep 8, 2026 | 62.40 | 62.60 | 62.20 | 62.20 | 62.20 | - | 119 |
| Sep 7, 2026 | 62.40 | 62.40 | 62.20 | 62.20 | 62.20 | -0.32% | 155 |
| Sep 4, 2026 | 62.60 | 63.00 | 62.40 | 62.40 | 62.40 | -1.58% | 923 |
| Sep 3, 2026 | 63.40 | 63.40 | 62.40 | 63.40 | 63.40 | - | 691 |
| Sep 2, 2026 | 62.80 | 63.40 | 62.40 | 63.40 | 63.40 | - | 427 |
| Sep 1, 2026 | 62.80 | 63.40 | 62.40 | 63.40 | 63.40 | 1.28% | 413 |
| Aug 31, 2026 | 63.00 | 63.40 | 62.60 | 62.60 | 62.60 | -0.63% | 236 |
| Aug 28, 2026 | 63.40 | 63.40 | 62.60 | 63.00 | 63.00 | -0.94% | 1,667 |
| Aug 27, 2026 | 63.60 | 63.60 | 63.40 | 63.60 | 63.60 | - | 751 |
| Aug 26, 2026 | 64.00 | 64.00 | 63.40 | 63.60 | 63.60 | -0.31% | 407 |
| Aug 25, 2026 | 63.80 | 64.00 | 63.80 | 63.80 | 63.80 | - | 393 |
| Aug 24, 2026 | 64.60 | 65.40 | 63.60 | 63.80 | 63.80 | - | 815 |
| Aug 21, 2026 | 64.00 | 64.20 | 63.80 | 63.80 | 63.80 | -0.93% | 152 |
| Aug 20, 2026 | 64.40 | 65.00 | 64.40 | 64.40 | 64.40 | -0.31% | 803 |
| Aug 19, 2026 | 63.40 | 64.60 | 63.40 | 64.60 | 64.60 | 1.25% | 1,013 |
| Aug 18, 2026 | 64.60 | 64.60 | 63.80 | 63.80 | 63.80 | -1.24% | 222 |
| Aug 17, 2026 | 63.80 | 64.60 | 63.80 | 64.60 | 64.60 | 1.89% | 1,561 |