Savencia SA (EPA:SAVE)
France · Delayed Price · Currency is EUR 63.80
+0.40 (0.63%)
Jul 17, 2026, 5:35 PM CET
Savencia Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 16, 2026 | 64.20 | 64.20 | 63.40 | 63.40 | 63.40 | -1.25% | 631 |
| Jul 15, 2026 | 63.80 | 64.20 | 63.60 | 64.20 | 64.20 | 0.63% | 591 |
| Jul 14, 2026 | 65.00 | 65.40 | 63.80 | 63.80 | 63.80 | -2.15% | 1,550 |
| Jul 13, 2026 | 65.40 | 65.40 | 64.80 | 65.20 | 65.20 | -0.31% | 189 |
| Jul 10, 2026 | 66.20 | 66.20 | 65.40 | 65.40 | 65.40 | -1.21% | 706 |
| Jul 9, 2026 | 66.00 | 66.20 | 66.00 | 66.20 | 66.20 | - | 115 |
| Jul 8, 2026 | 66.00 | 66.20 | 66.00 | 66.20 | 66.20 | - | 268 |
| Jul 7, 2026 | 66.00 | 66.20 | 66.00 | 66.20 | 66.20 | 0.30% | 648 |
| Jul 6, 2026 | 66.20 | 66.20 | 65.80 | 66.00 | 66.00 | - | 1,697 |
| Jul 3, 2026 | 65.60 | 66.00 | 65.00 | 66.00 | 66.00 | - | 1,083 |
| Jul 2, 2026 | 65.80 | 66.00 | 65.40 | 66.00 | 66.00 | - | 498 |
| Jul 1, 2026 | 66.20 | 66.60 | 65.80 | 66.00 | 66.00 | -0.90% | 509 |
| Jun 30, 2026 | 66.40 | 66.60 | 66.40 | 66.60 | 66.60 | - | 396 |
| Jun 29, 2026 | 66.80 | 66.80 | 66.40 | 66.60 | 66.60 | - | 1,062 |
| Jun 26, 2026 | 66.80 | 67.20 | 66.60 | 66.60 | 66.60 | - | 1,012 |
| Jun 25, 2026 | 68.80 | 69.00 | 66.60 | 66.60 | 66.60 | -3.48% | 945 |
| Jun 24, 2026 | 66.00 | 69.00 | 65.80 | 69.00 | 69.00 | 4.23% | 1,159 |
| Jun 23, 2026 | 69.20 | 69.20 | 66.20 | 66.20 | 66.20 | -4.34% | 1,752 |
| Jun 22, 2026 | 69.20 | 69.40 | 69.20 | 69.20 | 69.20 | -0.86% | 1,221 |
| Jun 19, 2026 | 69.60 | 69.80 | 69.40 | 69.80 | 69.80 | - | 490 |
| Jun 18, 2026 | 70.00 | 70.00 | 69.40 | 69.80 | 69.80 | -0.57% | 482 |
| Jun 17, 2026 | 70.20 | 70.20 | 70.00 | 70.20 | 70.20 | - | 550 |
| Jun 16, 2026 | 70.00 | 70.20 | 69.80 | 70.20 | 70.20 | - | 673 |
| Jun 15, 2026 | 70.00 | 70.40 | 69.80 | 70.20 | 70.20 | -1.68% | 2,007 |
| Jun 12, 2026 | 72.00 | 72.00 | 71.00 | 71.40 | 71.40 | -0.83% | 565 |
| Jun 11, 2026 | 70.40 | 72.00 | 70.20 | 72.00 | 72.00 | 2.56% | 484 |
| Jun 10, 2026 | 69.80 | 70.20 | 69.40 | 70.20 | 70.20 | 0.86% | 865 |
| Jun 9, 2026 | 71.00 | 71.00 | 69.60 | 69.60 | 69.60 | -1.97% | 821 |
| Jun 8, 2026 | 70.40 | 71.00 | 70.40 | 71.00 | 71.00 | 0.28% | 758 |
| 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 |