Savaria Corporation (FRA:S97)
Germany · Delayed Price · Currency is EUR 16.00
-0.20 (-1.23%)
At close: Mar 27, 2026
FRA:S97 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 15.90 | 16.00 | 15.90 | 16.00 | 16.00 | -1.23% | - |
| Mar 26, 2026 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | 0.62% | - |
| Mar 25, 2026 | 15.80 | 16.10 | 15.80 | 16.10 | 16.10 | 2.55% | - |
| Mar 24, 2026 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | 1.29% | - |
| Mar 23, 2026 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | -1.27% | - |
| Mar 20, 2026 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | -0.63% | - |
| Mar 19, 2026 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | -1.25% | - |
| Mar 18, 2026 | 15.90 | 16.00 | 15.90 | 16.00 | 16.00 | -3.03% | - |
| Mar 17, 2026 | 15.80 | 16.50 | 15.80 | 16.50 | 16.50 | 6.45% | 1 |
| Mar 16, 2026 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | -1.27% | - |
| Mar 13, 2026 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | -1.26% | - |
| Mar 12, 2026 | 16.00 | 16.00 | 15.90 | 15.90 | 15.90 | 1.27% | - |
| Mar 11, 2026 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | 0.64% | - |
| Mar 10, 2026 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | -2.50% | - |
| Mar 9, 2026 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | -1.84% | - |
| Mar 6, 2026 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | 3.82% | - |
| Mar 5, 2026 | 15.00 | 15.70 | 15.00 | 15.70 | 15.70 | 3.29% | - |
| Mar 4, 2026 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | -1.30% | - |
| Mar 3, 2026 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | 0.65% | - |
| Mar 2, 2026 | 15.40 | 15.40 | 15.30 | 15.30 | 15.30 | -1.29% | - |
| Feb 27, 2026 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | - | - |
| Feb 26, 2026 | 15.50 | 15.50 | 15.50 | 15.50 | 15.47 | - | - |
| Feb 25, 2026 | 15.50 | 15.50 | 15.50 | 15.50 | 15.47 | -0.64% | - |
| Feb 24, 2026 | 15.60 | 15.60 | 15.60 | 15.60 | 15.57 | 0.65% | - |
| Feb 23, 2026 | 15.50 | 15.50 | 15.50 | 15.50 | 15.47 | - | - |
| Feb 20, 2026 | 15.50 | 15.50 | 15.50 | 15.50 | 15.47 | 2.65% | - |
| Feb 19, 2026 | 15.10 | 15.10 | 15.10 | 15.10 | 15.07 | -0.66% | - |
| Feb 18, 2026 | 15.20 | 15.20 | 15.20 | 15.20 | 15.17 | -0.65% | - |
| Feb 17, 2026 | 15.30 | 15.30 | 15.30 | 15.30 | 15.27 | 0.66% | - |
| Feb 16, 2026 | 15.20 | 15.20 | 15.20 | 15.20 | 15.17 | 0.66% | - |
| Feb 13, 2026 | 14.90 | 15.10 | 14.90 | 15.10 | 15.07 | -1.95% | - |
| Feb 12, 2026 | 15.30 | 15.40 | 15.30 | 15.40 | 15.37 | 0.65% | - |
| Feb 11, 2026 | 15.20 | 15.30 | 15.20 | 15.30 | 15.27 | 0.66% | - |
| Feb 10, 2026 | 15.20 | 15.20 | 15.20 | 15.20 | 15.17 | -1.30% | - |
| Feb 9, 2026 | 15.40 | 15.40 | 15.40 | 15.40 | 15.37 | -0.65% | - |
| Feb 6, 2026 | 15.00 | 15.50 | 15.00 | 15.50 | 15.47 | 1.97% | - |
| Feb 5, 2026 | 15.20 | 15.20 | 15.20 | 15.20 | 15.17 | 1.33% | - |
| Feb 4, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 14.97 | 2.74% | - |
| Feb 3, 2026 | 14.60 | 14.60 | 14.60 | 14.60 | 14.57 | 2.82% | - |
| Feb 2, 2026 | 14.20 | 14.20 | 14.20 | 14.20 | 14.17 | -1.39% | 300 |
| Jan 30, 2026 | 14.40 | 14.40 | 14.40 | 14.40 | 14.37 | -2.04% | - |
| Jan 29, 2026 | 14.70 | 14.70 | 14.70 | 14.70 | 14.64 | - | - |
| Jan 28, 2026 | 14.70 | 14.70 | 14.70 | 14.70 | 14.64 | 0.68% | - |
| Jan 27, 2026 | 14.60 | 14.60 | 14.60 | 14.60 | 14.54 | -2.01% | - |
| Jan 26, 2026 | 14.90 | 14.90 | 14.90 | 14.90 | 14.84 | -1.97% | - |
| Jan 23, 2026 | 15.20 | 15.20 | 15.20 | 15.20 | 15.14 | - | - |
| Jan 22, 2026 | 15.20 | 15.20 | 15.20 | 15.20 | 15.14 | -0.65% | - |
| Jan 21, 2026 | 15.30 | 15.30 | 15.30 | 15.30 | 15.24 | -1.92% | - |
| Jan 20, 2026 | 15.60 | 15.60 | 15.60 | 15.60 | 15.54 | 2.63% | - |
| Jan 19, 2026 | 15.20 | 15.20 | 15.20 | 15.20 | 15.14 | 0.66% | - |