Savencia SA (FRA:BGJ)
Germany · Delayed Price · Currency is EUR 66.40
0.00 (0.00%)
Last updated: Apr 24, 2026, 8:01 AM CET
FRA:BGJ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 63.80 | 66.40 | 63.80 | 66.40 | 66.40 | 4.08% | - |
| Apr 22, 2026 | 61.80 | 63.80 | 61.80 | 63.80 | 63.80 | 3.24% | 20 |
| Apr 21, 2026 | 61.20 | 62.20 | 61.20 | 61.80 | 61.80 | 0.98% | 257 |
| Apr 20, 2026 | 59.60 | 61.20 | 59.60 | 61.20 | 61.20 | 2.68% | - |
| Apr 17, 2026 | 57.60 | 59.60 | 57.60 | 59.60 | 59.60 | 3.47% | - |
| Apr 16, 2026 | 57.60 | 57.60 | 57.60 | 57.60 | 57.60 | - | - |
| Apr 15, 2026 | 57.60 | 57.60 | 57.60 | 57.60 | 57.60 | - | - |
| Apr 14, 2026 | 58.40 | 58.40 | 57.60 | 57.60 | 57.60 | -3.36% | - |
| Apr 13, 2026 | 59.60 | 59.60 | 59.60 | 59.60 | 59.60 | - | - |
| Apr 10, 2026 | 59.40 | 59.60 | 59.40 | 59.60 | 59.60 | 0.34% | - |
| Apr 9, 2026 | 60.00 | 60.00 | 59.40 | 59.40 | 59.40 | -1.00% | - |
| Apr 8, 2026 | 59.00 | 60.00 | 59.00 | 60.00 | 60.00 | 1.69% | 2 |
| Apr 7, 2026 | 59.20 | 59.20 | 59.00 | 59.00 | 59.00 | -0.34% | - |
| Apr 2, 2026 | 59.60 | 59.60 | 59.20 | 59.20 | 59.20 | -0.67% | - |
| Apr 1, 2026 | 60.00 | 60.00 | 59.60 | 59.60 | 59.60 | -0.67% | - |
| Mar 31, 2026 | 59.40 | 60.00 | 59.40 | 60.00 | 60.00 | 1.01% | - |
| Mar 30, 2026 | 58.80 | 59.40 | 58.80 | 59.40 | 59.40 | -1.33% | - |
| Mar 27, 2026 | 59.40 | 60.20 | 59.40 | 60.20 | 60.20 | 1.35% | 5 |
| Mar 26, 2026 | 59.60 | 59.60 | 59.40 | 59.40 | 59.40 | -0.34% | - |
| Mar 25, 2026 | 58.40 | 59.60 | 58.40 | 59.60 | 59.60 | 2.05% | - |
| Mar 24, 2026 | 59.40 | 59.40 | 58.40 | 58.40 | 58.40 | -1.68% | - |
| Mar 23, 2026 | 60.20 | 60.20 | 59.40 | 59.40 | 59.40 | 1.37% | - |
| Mar 20, 2026 | 59.20 | 59.20 | 58.60 | 58.60 | 58.60 | -1.01% | - |
| Mar 19, 2026 | 59.60 | 59.60 | 59.20 | 59.20 | 59.20 | -0.67% | - |
| Mar 18, 2026 | 58.20 | 59.60 | 58.20 | 59.60 | 59.60 | 2.41% | - |
| Mar 17, 2026 | 57.80 | 58.20 | 57.80 | 58.20 | 58.20 | 0.69% | - |
| Mar 16, 2026 | 58.00 | 58.00 | 57.80 | 57.80 | 57.80 | -0.34% | - |
| Mar 13, 2026 | 58.20 | 58.20 | 58.00 | 58.00 | 58.00 | -0.34% | - |
| Mar 12, 2026 | 58.40 | 58.40 | 58.20 | 58.20 | 58.20 | -0.34% | - |
| Mar 11, 2026 | 58.80 | 58.80 | 58.40 | 58.40 | 58.40 | -0.68% | - |
| Mar 10, 2026 | 58.60 | 58.80 | 58.60 | 58.80 | 58.80 | 0.34% | - |
| Mar 9, 2026 | 60.80 | 60.80 | 58.60 | 58.60 | 58.60 | -3.62% | - |
| Mar 6, 2026 | 58.60 | 60.80 | 58.60 | 60.80 | 60.80 | 3.75% | - |
| Mar 5, 2026 | 58.80 | 58.80 | 58.60 | 58.60 | 58.60 | -0.34% | - |
| Mar 4, 2026 | 60.20 | 60.20 | 58.80 | 58.80 | 58.80 | -2.33% | 23 |
| Mar 3, 2026 | 61.20 | 61.20 | 60.20 | 60.20 | 60.20 | -1.63% | - |
| Mar 2, 2026 | 61.00 | 61.20 | 61.00 | 61.20 | 61.20 | 0.33% | - |
| Feb 27, 2026 | 60.80 | 61.00 | 60.80 | 61.00 | 61.00 | - | - |
| Feb 26, 2026 | 60.80 | 61.80 | 60.80 | 61.00 | 61.00 | 0.33% | 7 |
| Feb 25, 2026 | 59.60 | 60.80 | 59.60 | 60.80 | 60.80 | 2.01% | - |
| Feb 24, 2026 | 59.20 | 59.60 | 59.20 | 59.60 | 59.60 | 0.68% | - |
| Feb 23, 2026 | 59.20 | 59.20 | 59.20 | 59.20 | 59.20 | - | - |
| Feb 20, 2026 | 59.00 | 59.20 | 59.00 | 59.20 | 59.20 | 0.34% | - |
| Feb 19, 2026 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | - | - |
| Feb 18, 2026 | 59.20 | 59.20 | 59.00 | 59.00 | 59.00 | -0.34% | - |
| Feb 17, 2026 | 59.20 | 59.20 | 59.00 | 59.20 | 59.20 | - | 150 |
| Feb 16, 2026 | 58.80 | 59.20 | 58.80 | 59.20 | 59.20 | 0.68% | - |
| Feb 13, 2026 | 59.20 | 59.20 | 58.80 | 58.80 | 58.80 | -0.68% | - |
| Feb 12, 2026 | 59.00 | 59.20 | 59.00 | 59.20 | 59.20 | 0.34% | 32 |
| Feb 11, 2026 | 60.40 | 60.40 | 59.00 | 59.00 | 59.00 | -2.32% | - |