Savencia SA (FRA:BGJ)
Germany · Delayed Price · Currency is EUR 56.20
+0.40 (0.72%)
Last updated: Oct 23, 2026, 9:43 PM CEST
FRA:BGJ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 55.20 | 56.20 | 55.20 | 56.20 | 56.20 | 0.72% | 250 |
| Oct 22, 2026 | 55.80 | 55.80 | 55.80 | 55.80 | 55.80 | 0.72% | - |
| Oct 21, 2026 | 55.40 | 55.40 | 55.40 | 55.40 | 55.40 | - | - |
| Oct 20, 2026 | 55.40 | 55.40 | 55.40 | 55.40 | 55.40 | -0.36% | - |
| Oct 19, 2026 | 55.40 | 55.60 | 55.40 | 55.60 | 55.60 | - | - |
| Oct 16, 2026 | 56.20 | 56.20 | 55.60 | 55.60 | 55.60 | -1.07% | - |
| Oct 15, 2026 | 56.20 | 56.20 | 56.20 | 56.20 | 56.20 | 1.81% | - |
| Oct 14, 2026 | 55.20 | 55.20 | 55.20 | 55.20 | 55.20 | 0.73% | - |
| Oct 13, 2026 | 54.80 | 54.80 | 54.80 | 54.80 | 54.80 | -0.36% | - |
| Oct 12, 2026 | 55.40 | 55.40 | 55.00 | 55.00 | 55.00 | -0.72% | - |
| Oct 9, 2026 | 55.40 | 55.40 | 55.40 | 55.40 | 55.40 | 1.47% | - |
| Oct 8, 2026 | 54.60 | 54.60 | 54.60 | 54.60 | 54.60 | -2.15% | - |
| Oct 7, 2026 | 55.80 | 55.80 | 55.80 | 55.80 | 55.80 | -0.71% | - |
| Oct 6, 2026 | 56.20 | 56.20 | 56.20 | 56.20 | 56.20 | -0.35% | - |
| Oct 5, 2026 | 54.80 | 56.40 | 54.80 | 56.40 | 56.40 | 2.55% | - |
| Oct 2, 2026 | 58.60 | 58.60 | 55.00 | 55.00 | 55.00 | 2.23% | - |
| Oct 1, 2026 | 53.80 | 53.80 | 53.80 | 53.80 | 53.80 | -0.37% | - |
| Sep 30, 2026 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | -0.74% | - |
| Sep 29, 2026 | 54.40 | 54.40 | 54.40 | 54.40 | 54.40 | -0.37% | - |
| Sep 28, 2026 | 55.20 | 55.20 | 54.60 | 54.60 | 54.60 | -1.44% | - |
| Sep 25, 2026 | 54.80 | 55.40 | 54.80 | 55.40 | 55.40 | 0.73% | - |
| Sep 24, 2026 | 55.80 | 55.80 | 55.00 | 55.00 | 55.00 | -1.79% | - |
| Sep 23, 2026 | 55.80 | 56.00 | 55.80 | 56.00 | 56.00 | - | - |
| Sep 22, 2026 | 55.80 | 56.00 | 55.80 | 56.00 | 56.00 | - | - |
| Sep 21, 2026 | 56.20 | 56.20 | 56.00 | 56.00 | 56.00 | -0.71% | - |
| Sep 18, 2026 | 56.60 | 56.60 | 56.40 | 56.40 | 56.40 | -0.70% | - |
| Sep 17, 2026 | 56.40 | 56.80 | 56.40 | 56.80 | 56.80 | 0.35% | - |
| Sep 16, 2026 | 56.40 | 56.60 | 56.40 | 56.60 | 56.60 | - | - |
| Sep 15, 2026 | 59.20 | 59.20 | 56.60 | 56.60 | 56.60 | -4.71% | - |
| Sep 14, 2026 | 60.40 | 60.40 | 59.40 | 59.40 | 59.40 | -1.66% | - |
| Sep 11, 2026 | 61.80 | 61.80 | 60.40 | 60.40 | 60.40 | -2.27% | - |
| Sep 10, 2026 | 61.60 | 61.80 | 61.60 | 61.80 | 61.80 | 0.32% | - |
| Sep 9, 2026 | 61.60 | 61.60 | 61.60 | 61.60 | 61.60 | - | - |
| Sep 8, 2026 | 61.60 | 61.60 | 61.60 | 61.60 | 61.60 | - | - |
| Sep 7, 2026 | 61.80 | 61.80 | 61.60 | 61.60 | 61.60 | -0.32% | - |
| Sep 4, 2026 | 62.80 | 62.80 | 61.80 | 61.80 | 61.80 | -1.59% | - |
| Sep 3, 2026 | 62.80 | 62.80 | 62.80 | 62.80 | 62.80 | - | - |
| Sep 2, 2026 | 62.80 | 62.80 | 62.80 | 62.80 | 62.80 | 1.29% | - |
| Sep 1, 2026 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | - | - |
| Aug 31, 2026 | 62.40 | 62.40 | 62.00 | 62.00 | 62.00 | -0.64% | - |
| Aug 28, 2026 | 63.00 | 63.00 | 62.40 | 62.40 | 62.40 | -0.95% | - |
| Aug 27, 2026 | 63.00 | 63.00 | 63.00 | 63.00 | 63.00 | -0.32% | - |
| Aug 26, 2026 | 63.20 | 63.20 | 63.20 | 63.20 | 63.20 | - | - |
| Aug 25, 2026 | 63.20 | 63.20 | 63.20 | 63.20 | 63.20 | - | - |
| Aug 24, 2026 | 63.20 | 63.20 | 63.20 | 63.20 | 63.20 | - | - |
| Aug 21, 2026 | 63.80 | 63.80 | 63.20 | 63.20 | 63.20 | -1.25% | - |
| Aug 20, 2026 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | 1.27% | - |
| Aug 19, 2026 | 63.20 | 63.20 | 63.20 | 63.20 | 63.20 | -1.25% | - |
| Aug 18, 2026 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | - | - |
| Aug 17, 2026 | 62.80 | 65.00 | 62.80 | 64.00 | 64.00 | 1.91% | 250 |