Savencia SA (FRA:BGJ)
Germany · Delayed Price · Currency is EUR 63.20
0.00 (0.00%)
At close: Aug 26, 2026
FRA:BGJ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 14, 2026 | 63.40 | 63.40 | 62.80 | 62.80 | 62.80 | -4.27% | - |
| Aug 13, 2026 | 65.60 | 65.60 | 65.60 | 65.60 | 65.60 | -0.30% | - |
| Aug 12, 2026 | 65.80 | 65.80 | 65.80 | 65.80 | 65.80 | -0.30% | - |
| Aug 11, 2026 | 66.00 | 66.00 | 66.00 | 66.00 | 66.00 | - | - |
| Aug 10, 2026 | 66.80 | 66.80 | 66.00 | 66.00 | 66.00 | 4.76% | - |
| Aug 7, 2026 | 63.00 | 63.00 | 63.00 | 63.00 | 63.00 | -0.32% | - |
| Aug 6, 2026 | 62.60 | 63.20 | 62.60 | 63.20 | 63.20 | 1.94% | 100 |
| Aug 5, 2026 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | -0.32% | - |
| Aug 4, 2026 | 62.00 | 62.20 | 62.00 | 62.20 | 62.20 | -0.96% | - |
| Aug 3, 2026 | 62.80 | 62.80 | 62.80 | 62.80 | 62.80 | - | - |
| Jul 31, 2026 | 63.00 | 63.60 | 62.80 | 62.80 | 62.80 | 0.32% | 35 |
| Jul 30, 2026 | 62.60 | 62.60 | 62.60 | 62.60 | 62.60 | -0.32% | - |
| Jul 29, 2026 | 62.80 | 62.80 | 62.80 | 62.80 | 62.80 | -0.32% | - |
| Jul 28, 2026 | 63.00 | 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% | - |