Savencia SA (EPA:SAVE)
France · Delayed Price · Currency is EUR 70.80
-3.40 (-4.58%)
Jun 5, 2026, 5:35 PM CET
Savencia Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | 74.20 | 74.40 | 70.80 | 70.80 | 70.80 | -4.58% | 3,098 |
| Jun 4, 2026 | 73.60 | 74.20 | 73.60 | 74.20 | 74.20 | 0.82% | 1,730 |
| Jun 3, 2026 | 72.80 | 74.00 | 72.80 | 73.60 | 73.60 | -0.27% | 2,162 |
| Jun 2, 2026 | 70.20 | 73.80 | 70.20 | 73.80 | 73.80 | 4.53% | 6,104 |
| Jun 1, 2026 | 72.20 | 72.20 | 70.60 | 70.60 | 70.60 | -2.22% | 689 |
| May 29, 2026 | 70.80 | 72.40 | 70.60 | 72.20 | 72.20 | 1.69% | 3,535 |
| May 28, 2026 | 70.60 | 71.40 | 70.20 | 71.00 | 71.00 | -1.39% | 1,224 |
| May 27, 2026 | 72.60 | 73.00 | 71.60 | 72.00 | 72.00 | -1.10% | 1,993 |
| May 26, 2026 | 73.00 | 73.00 | 72.00 | 72.80 | 72.80 | -0.27% | 1,848 |
| May 25, 2026 | 71.00 | 73.00 | 71.00 | 73.00 | 73.00 | 3.99% | 4,245 |
| May 22, 2026 | 69.00 | 70.20 | 68.00 | 70.20 | 70.20 | 1.74% | 8,982 |
| May 21, 2026 | 64.00 | 69.60 | 64.00 | 69.00 | 69.00 | 10.22% | 5,257 |
| May 20, 2026 | 63.00 | 63.00 | 62.40 | 62.60 | 62.60 | - | 286 |
| May 19, 2026 | 63.60 | 63.60 | 62.60 | 62.60 | 62.60 | -1.57% | 216 |
| May 18, 2026 | 62.80 | 63.60 | 61.60 | 63.60 | 63.60 | 3.25% | 1,496 |
| May 15, 2026 | 62.60 | 63.00 | 62.60 | 63.00 | 61.60 | -0.63% | 641 |
| May 14, 2026 | 63.20 | 63.40 | 63.00 | 63.40 | 61.99 | 0.63% | 563 |
| May 13, 2026 | 63.40 | 64.00 | 62.80 | 63.00 | 61.60 | -0.32% | 1,686 |
| May 12, 2026 | 64.00 | 64.00 | 63.20 | 63.20 | 61.80 | -1.25% | 578 |
| May 11, 2026 | 64.60 | 64.60 | 64.00 | 64.00 | 62.58 | -1.54% | 911 |
| May 8, 2026 | 65.20 | 65.20 | 64.40 | 65.00 | 63.56 | -0.61% | 1,339 |
| May 7, 2026 | 65.40 | 65.40 | 65.20 | 65.40 | 63.95 | - | 248 |
| May 6, 2026 | 65.80 | 65.80 | 65.40 | 65.40 | 63.95 | -0.91% | 535 |
| May 5, 2026 | 65.80 | 66.00 | 65.40 | 66.00 | 64.53 | 0.30% | 2,431 |
| May 4, 2026 | 65.80 | 67.60 | 65.80 | 65.80 | 64.34 | -0.90% | 1,146 |
| Apr 30, 2026 | 65.00 | 66.40 | 64.60 | 66.40 | 64.92 | 1.22% | 3,190 |
| Apr 29, 2026 | 66.20 | 66.60 | 64.60 | 65.60 | 64.14 | -2.09% | 5,456 |
| Apr 28, 2026 | 66.60 | 67.60 | 66.20 | 67.00 | 65.51 | -0.30% | 3,655 |
| Apr 27, 2026 | 69.00 | 69.80 | 66.60 | 67.20 | 65.71 | -3.72% | 5,544 |
| Apr 24, 2026 | 66.60 | 69.80 | 62.80 | 69.80 | 68.25 | 4.18% | 6,340 |
| Apr 23, 2026 | 64.40 | 67.00 | 63.00 | 67.00 | 65.51 | 4.04% | 5,291 |
| Apr 22, 2026 | 62.40 | 64.40 | 61.80 | 64.40 | 62.97 | 3.21% | 4,051 |
| Apr 21, 2026 | 62.00 | 62.40 | 61.60 | 62.40 | 61.01 | 0.97% | 5,068 |
| Apr 20, 2026 | 60.00 | 61.80 | 60.00 | 61.80 | 60.43 | 3.00% | 5,879 |
| Apr 17, 2026 | 57.80 | 60.00 | 57.80 | 60.00 | 58.67 | 3.45% | 2,630 |
| Apr 16, 2026 | 58.20 | 58.40 | 57.80 | 58.00 | 56.71 | - | 9,741 |
| Apr 15, 2026 | 58.40 | 58.40 | 57.80 | 58.00 | 56.71 | - | 1,113 |
| Apr 14, 2026 | 58.80 | 59.00 | 57.80 | 58.00 | 56.71 | -1.36% | 2,413 |
| Apr 13, 2026 | 60.20 | 60.20 | 58.60 | 58.80 | 57.49 | -2.00% | 951 |
| Apr 10, 2026 | 59.80 | 60.80 | 59.20 | 60.00 | 58.67 | 0.33% | 910 |
| Apr 9, 2026 | 60.40 | 61.00 | 59.80 | 59.80 | 58.47 | -0.99% | 2,024 |
| Apr 8, 2026 | 60.00 | 60.60 | 60.00 | 60.40 | 59.06 | 1.68% | 867 |
| Apr 7, 2026 | 59.40 | 60.20 | 59.20 | 59.40 | 58.08 | -0.34% | 3,773 |
| Apr 2, 2026 | 59.80 | 60.00 | 59.60 | 59.60 | 58.28 | -0.67% | 169 |
| Apr 1, 2026 | 60.40 | 60.40 | 59.80 | 60.00 | 58.67 | -0.66% | 494 |
| Mar 31, 2026 | 60.00 | 60.40 | 60.00 | 60.40 | 59.06 | 1.00% | 912 |
| Mar 30, 2026 | 59.40 | 59.80 | 58.80 | 59.80 | 58.47 | 1.01% | 318 |
| Mar 27, 2026 | 60.00 | 60.00 | 58.20 | 59.20 | 57.88 | -1.00% | 870 |
| Mar 26, 2026 | 60.00 | 60.00 | 58.80 | 59.80 | 58.47 | -0.33% | 934 |
| Mar 25, 2026 | 59.00 | 60.40 | 58.80 | 60.00 | 58.67 | 2.04% | 347 |