Savencia SA (FRA:BGJ)
Germany · Delayed Price · Currency is EUR 63.00
+0.40 (0.64%)
Last updated: Jul 28, 2026, 8:01 AM CET
FRA:BGJ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 28, 2026 | 63.00 | 63.00 | 63.00 | 63.00 | - | 0.64% | - |
| Jul 27, 2026 | 62.60 | 62.60 | 62.60 | 62.60 | 62.60 | -0.32% | - |
| Jul 24, 2026 | 63.00 | 63.00 | 62.80 | 62.80 | 62.80 | -0.32% | 45 |
| Jul 23, 2026 | 63.00 | 63.00 | 63.00 | 63.00 | 63.00 | -0.32% | - |
| Jul 22, 2026 | 63.20 | 63.20 | 63.20 | 63.20 | 63.20 | 0.32% | - |
| Jul 21, 2026 | 63.00 | 63.00 | 63.00 | 63.00 | 63.00 | - | - |
| Jul 20, 2026 | 63.20 | 63.20 | 63.00 | 63.00 | 63.00 | -0.32% | - |
| Jul 17, 2026 | 62.80 | 63.20 | 62.80 | 63.20 | 63.20 | -0.63% | - |
| Jul 16, 2026 | 63.60 | 63.60 | 63.60 | 63.60 | 63.60 | 0.63% | - |
| Jul 15, 2026 | 63.20 | 63.20 | 63.20 | 63.20 | 63.20 | -2.17% | - |
| Jul 14, 2026 | 64.60 | 64.60 | 64.60 | 64.60 | 64.60 | - | - |
| Jul 13, 2026 | 64.80 | 64.80 | 64.60 | 64.60 | 64.60 | -0.31% | - |
| Jul 10, 2026 | 65.60 | 65.60 | 64.80 | 64.80 | 64.80 | -1.22% | - |
| Jul 9, 2026 | 65.60 | 65.60 | 65.60 | 65.60 | 65.60 | - | - |
| Jul 8, 2026 | 65.60 | 65.60 | 65.60 | 65.60 | 65.60 | 0.31% | - |
| Jul 7, 2026 | 65.40 | 65.40 | 65.40 | 65.40 | 65.40 | - | - |
| Jul 6, 2026 | 65.40 | 65.40 | 65.40 | 65.40 | 65.40 | - | - |
| Jul 3, 2026 | 65.40 | 65.40 | 65.40 | 65.40 | 65.40 | - | - |
| Jul 2, 2026 | 65.40 | 65.40 | 65.40 | 65.40 | 65.40 | -0.61% | - |
| Jul 1, 2026 | 66.00 | 66.00 | 65.80 | 65.80 | 65.80 | -0.30% | 150 |
| Jun 30, 2026 | 66.00 | 66.00 | 66.00 | 66.00 | 66.00 | - | - |
| Jun 29, 2026 | 66.00 | 66.00 | 66.00 | 66.00 | 66.00 | - | - |
| Jun 26, 2026 | 66.00 | 66.00 | 66.00 | 66.00 | 66.00 | -3.51% | - |
| Jun 25, 2026 | 68.40 | 68.40 | 68.40 | 68.40 | 68.40 | 4.27% | - |
| Jun 24, 2026 | 65.60 | 65.60 | 65.60 | 65.60 | 65.60 | -4.37% | - |
| Jun 23, 2026 | 68.60 | 68.60 | 68.60 | 68.60 | 68.60 | - | - |
| Jun 22, 2026 | 69.20 | 69.20 | 68.60 | 68.60 | 68.60 | -0.87% | - |
| Jun 19, 2026 | 69.20 | 69.20 | 69.20 | 69.20 | 69.20 | - | - |
| Jun 18, 2026 | 69.60 | 69.60 | 69.20 | 69.20 | 69.20 | -0.57% | - |
| Jun 17, 2026 | 69.60 | 69.60 | 69.60 | 69.60 | 69.60 | - | - |
| Jun 16, 2026 | 69.60 | 69.60 | 69.60 | 69.60 | 69.60 | - | - |
| Jun 15, 2026 | 70.80 | 70.80 | 69.60 | 69.60 | 69.60 | -2.52% | - |
| Jun 12, 2026 | 71.40 | 71.40 | 71.40 | 71.40 | 71.40 | 2.59% | - |
| Jun 11, 2026 | 69.60 | 69.60 | 69.60 | 69.60 | 69.60 | 0.87% | - |
| Jun 10, 2026 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | - | - |
| Jun 9, 2026 | 70.40 | 70.40 | 69.00 | 69.00 | 69.00 | -1.99% | - |
| Jun 8, 2026 | 70.20 | 70.40 | 70.20 | 70.40 | 70.40 | 0.28% | - |
| Jun 5, 2026 | 73.60 | 73.60 | 70.20 | 70.20 | 70.20 | -4.62% | - |
| Jun 4, 2026 | 73.00 | 73.60 | 73.00 | 73.60 | 73.60 | 0.82% | - |
| Jun 3, 2026 | 73.20 | 73.20 | 73.00 | 73.00 | 73.00 | -0.27% | - |
| Jun 2, 2026 | 70.00 | 73.20 | 70.00 | 73.20 | 73.20 | 2.23% | - |
| Jun 1, 2026 | 71.60 | 71.60 | 71.60 | 71.60 | 71.60 | - | - |
| May 29, 2026 | 70.40 | 71.60 | 70.40 | 71.60 | 71.60 | 1.70% | - |
| May 28, 2026 | 71.40 | 71.40 | 70.40 | 70.40 | 70.40 | -1.40% | - |
| May 27, 2026 | 72.20 | 72.20 | 71.40 | 71.40 | 71.40 | -1.11% | - |
| May 26, 2026 | 72.40 | 72.40 | 72.20 | 72.20 | 72.20 | -0.28% | - |
| May 25, 2026 | 69.60 | 72.40 | 69.60 | 72.40 | 72.40 | 4.02% | - |
| May 22, 2026 | 68.40 | 69.60 | 68.40 | 69.60 | 69.60 | 1.75% | - |
| May 21, 2026 | 62.00 | 68.40 | 62.00 | 68.40 | 68.40 | 10.32% | 50 |
| May 20, 2026 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | -1.59% | - |