Savaria Corporation (FRA:S97)
Germany · Delayed Price · Currency is EUR 15.50
+0.40 (2.65%)
At close: Feb 20, 2026
Savaria Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | 2.65% | - |
| Feb 19, 2026 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | -0.66% | - |
| Feb 18, 2026 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | -0.65% | - |
| Feb 17, 2026 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | 0.66% | - |
| Feb 16, 2026 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | 0.66% | - |
| Feb 13, 2026 | 14.90 | 15.10 | 14.90 | 15.10 | 15.10 | -1.95% | - |
| Feb 12, 2026 | 15.30 | 15.40 | 15.30 | 15.40 | 15.40 | 0.65% | - |
| Feb 11, 2026 | 15.20 | 15.30 | 15.20 | 15.30 | 15.30 | 0.66% | - |
| Feb 10, 2026 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | -1.30% | - |
| Feb 9, 2026 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | -0.65% | - |
| Feb 6, 2026 | 15.00 | 15.50 | 15.00 | 15.50 | 15.50 | 1.97% | - |
| Feb 5, 2026 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | 1.33% | - |
| Feb 4, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | 2.74% | - |
| Feb 3, 2026 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | 2.82% | - |
| Feb 2, 2026 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | -1.39% | 300 |
| Jan 30, 2026 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | -2.04% | - |
| Jan 29, 2026 | 14.70 | 14.70 | 14.70 | 14.70 | 14.67 | - | - |
| Jan 28, 2026 | 14.70 | 14.70 | 14.70 | 14.70 | 14.67 | 0.68% | - |
| Jan 27, 2026 | 14.60 | 14.60 | 14.60 | 14.60 | 14.57 | -2.01% | - |
| Jan 26, 2026 | 14.90 | 14.90 | 14.90 | 14.90 | 14.87 | -1.97% | - |
| Jan 23, 2026 | 15.20 | 15.20 | 15.20 | 15.20 | 15.17 | - | - |
| Jan 22, 2026 | 15.20 | 15.20 | 15.20 | 15.20 | 15.17 | -0.65% | - |
| Jan 21, 2026 | 15.30 | 15.30 | 15.30 | 15.30 | 15.27 | -1.92% | - |
| Jan 20, 2026 | 15.60 | 15.60 | 15.60 | 15.60 | 15.57 | 2.63% | - |
| Jan 19, 2026 | 15.20 | 15.20 | 15.20 | 15.20 | 15.17 | 0.66% | - |
| Jan 16, 2026 | 15.10 | 15.10 | 15.10 | 15.10 | 15.07 | 2.03% | - |
| Jan 15, 2026 | 14.80 | 14.80 | 14.80 | 14.80 | 14.77 | 2.78% | - |
| Jan 14, 2026 | 14.40 | 14.40 | 14.40 | 14.40 | 14.37 | -0.69% | - |
| Jan 13, 2026 | 14.50 | 14.50 | 14.50 | 14.50 | 14.47 | 1.40% | - |
| Jan 12, 2026 | 14.30 | 14.30 | 14.30 | 14.30 | 14.27 | 1.42% | - |
| Jan 9, 2026 | 14.10 | 14.10 | 14.10 | 14.10 | 14.07 | 1.44% | - |
| Jan 8, 2026 | 13.90 | 13.90 | 13.90 | 13.90 | 13.87 | -2.11% | - |
| Jan 7, 2026 | 14.00 | 14.20 | 14.00 | 14.20 | 14.17 | 0.71% | - |
| Jan 6, 2026 | 13.70 | 14.10 | 13.70 | 14.10 | 14.07 | - | - |
| Jan 5, 2026 | 13.90 | 14.10 | 13.90 | 14.10 | 14.07 | 2.92% | - |
| Jan 2, 2026 | 13.70 | 13.70 | 13.70 | 13.70 | 13.67 | -2.14% | - |
| Dec 30, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 13.94 | -4.76% | - |
| Dec 29, 2025 | 14.70 | 14.70 | 14.70 | 14.70 | 14.64 | 5.00% | 300 |
| Dec 23, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 13.94 | 6.06% | - |
| Dec 22, 2025 | 13.20 | 13.20 | 13.20 | 13.20 | 13.15 | -1.49% | - |
| Dec 19, 2025 | 13.40 | 13.40 | 13.40 | 13.40 | 13.35 | 1.52% | - |
| Dec 18, 2025 | 13.20 | 13.20 | 13.20 | 13.20 | 13.15 | 0.76% | - |
| Dec 17, 2025 | 13.10 | 13.10 | 13.10 | 13.10 | 13.05 | -1.50% | - |
| Dec 16, 2025 | 13.10 | 13.30 | 13.10 | 13.30 | 13.25 | 0.76% | - |
| Dec 15, 2025 | 13.10 | 13.20 | 13.10 | 13.20 | 13.15 | -1.49% | - |
| Dec 12, 2025 | 13.10 | 13.40 | 13.10 | 13.40 | 13.35 | 0.75% | - |
| Dec 11, 2025 | 13.00 | 13.30 | 13.00 | 13.30 | 13.25 | 0.76% | - |
| Dec 10, 2025 | 13.00 | 13.20 | 13.00 | 13.20 | 13.15 | 1.54% | - |
| Dec 9, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 12.95 | - | - |
| Dec 8, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 12.95 | -1.52% | - |