Savencia SA (FRA:BGJ)
Germany · Delayed Price · Currency is EUR 56.40
-0.40 (-0.70%)
At close: Sep 18, 2026
FRA:BGJ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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% | - |