Savencia SA (FRA:BGJ)
Germany · Delayed Price · Currency is EUR 66.00
-2.40 (-3.51%)
Last updated: Jun 26, 2026, 8:03 AM CET
FRA:BGJ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| May 19, 2026 | 63.00 | 63.00 | 63.00 | 63.00 | 63.00 | - | - |
| May 18, 2026 | 62.40 | 63.00 | 62.40 | 63.00 | 63.00 | 3.28% | - |
| May 15, 2026 | 62.80 | 62.80 | 62.40 | 62.40 | 61.00 | - | - |
| May 14, 2026 | 62.40 | 62.40 | 62.40 | 62.40 | 61.00 | -2.50% | - |
| May 13, 2026 | 62.60 | 64.00 | 62.60 | 64.00 | 62.56 | 0.95% | 1 |
| May 12, 2026 | 63.40 | 63.40 | 63.40 | 63.40 | 61.98 | - | - |
| May 11, 2026 | 64.40 | 64.40 | 63.40 | 63.40 | 61.98 | -1.55% | - |
| May 8, 2026 | 64.80 | 64.80 | 64.40 | 64.40 | 62.96 | -0.62% | - |
| May 7, 2026 | 64.80 | 64.80 | 64.80 | 64.80 | 63.35 | -0.92% | - |
| May 6, 2026 | 65.40 | 65.40 | 65.40 | 65.40 | 63.93 | - | - |
| May 5, 2026 | 65.20 | 65.60 | 65.20 | 65.40 | 63.93 | 0.31% | 20 |
| May 4, 2026 | 65.80 | 65.80 | 65.20 | 65.20 | 63.74 | -0.91% | - |
| Apr 30, 2026 | 65.00 | 65.80 | 65.00 | 65.80 | 64.32 | -0.90% | - |
| Apr 29, 2026 | 66.40 | 66.40 | 66.40 | 66.40 | 64.91 | - | - |
| Apr 28, 2026 | 66.60 | 66.60 | 66.40 | 66.40 | 64.91 | -0.30% | - |
| Apr 27, 2026 | 69.00 | 69.20 | 66.60 | 66.60 | 65.11 | 0.30% | 60 |
| Apr 24, 2026 | 66.40 | 66.40 | 66.40 | 66.40 | 64.91 | - | - |
| Apr 23, 2026 | 63.80 | 66.40 | 63.80 | 66.40 | 64.91 | 4.08% | - |
| Apr 22, 2026 | 61.80 | 63.80 | 61.80 | 63.80 | 62.37 | 3.24% | 20 |
| Apr 21, 2026 | 61.20 | 62.20 | 61.20 | 61.80 | 60.41 | 0.98% | 257 |
| Apr 20, 2026 | 59.60 | 61.20 | 59.60 | 61.20 | 59.83 | 2.68% | - |
| Apr 17, 2026 | 57.60 | 59.60 | 57.60 | 59.60 | 58.26 | 3.47% | - |