Savaria Corporation (FRA:S97)
Germany · Delayed Price · Currency is EUR 14.10
+0.20 (1.44%)
Last updated: Jan 9, 2026, 8:05 AM CET
Savaria Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | 1.44% | - |
| Jan 8, 2026 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | -2.11% | - |
| Jan 7, 2026 | 14.00 | 14.20 | 14.00 | 14.20 | 14.20 | 0.71% | - |
| Jan 6, 2026 | 13.70 | 14.10 | 13.70 | 14.10 | 14.10 | - | - |
| Jan 5, 2026 | 13.90 | 14.10 | 13.90 | 14.10 | 14.10 | 2.92% | - |
| Jan 2, 2026 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | -2.14% | - |
| Dec 30, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 13.97 | -4.76% | - |
| Dec 29, 2025 | 14.70 | 14.70 | 14.70 | 14.70 | 14.67 | 5.00% | 300 |
| Dec 23, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 13.97 | 6.06% | - |
| Dec 22, 2025 | 13.20 | 13.20 | 13.20 | 13.20 | 13.17 | -1.49% | - |
| Dec 19, 2025 | 13.40 | 13.40 | 13.40 | 13.40 | 13.37 | 1.52% | - |
| Dec 18, 2025 | 13.20 | 13.20 | 13.20 | 13.20 | 13.17 | 0.76% | - |
| Dec 17, 2025 | 13.10 | 13.10 | 13.10 | 13.10 | 13.07 | -1.50% | - |
| Dec 16, 2025 | 13.10 | 13.30 | 13.10 | 13.30 | 13.27 | 0.76% | - |
| Dec 15, 2025 | 13.10 | 13.20 | 13.10 | 13.20 | 13.17 | -1.49% | - |
| Dec 12, 2025 | 13.10 | 13.40 | 13.10 | 13.40 | 13.37 | 0.75% | - |
| Dec 11, 2025 | 13.00 | 13.30 | 13.00 | 13.30 | 13.27 | 0.76% | - |
| Dec 10, 2025 | 13.00 | 13.20 | 13.00 | 13.20 | 13.17 | 1.54% | - |
| Dec 9, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 12.97 | - | - |
| Dec 8, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 12.97 | -1.52% | - |
| Dec 5, 2025 | 12.90 | 13.20 | 12.90 | 13.20 | 13.17 | 2.33% | - |
| Dec 4, 2025 | 12.70 | 12.90 | 12.70 | 12.90 | 12.87 | 2.38% | - |
| Dec 3, 2025 | 12.60 | 12.60 | 12.60 | 12.60 | 12.57 | 0.80% | - |
| Dec 2, 2025 | 12.50 | 12.50 | 12.50 | 12.50 | 12.47 | -1.57% | - |
| Dec 1, 2025 | 12.70 | 12.70 | 12.70 | 12.70 | 12.67 | -0.78% | - |
| Nov 28, 2025 | 12.80 | 12.80 | 12.80 | 12.80 | 12.77 | -1.54% | - |
| Nov 27, 2025 | 12.90 | 13.00 | 12.90 | 13.00 | 12.94 | - | - |
| Nov 26, 2025 | 12.80 | 13.00 | 12.80 | 13.00 | 12.94 | 2.36% | - |
| Nov 25, 2025 | 12.70 | 12.70 | 12.70 | 12.70 | 12.65 | 0.79% | - |
| Nov 24, 2025 | 12.60 | 12.60 | 12.60 | 12.60 | 12.55 | - | - |
| Nov 21, 2025 | 12.50 | 12.60 | 12.50 | 12.60 | 12.55 | - | - |
| Nov 20, 2025 | 12.70 | 12.90 | 12.60 | 12.60 | 12.55 | -2.33% | - |
| Nov 19, 2025 | 12.90 | 12.90 | 12.90 | 12.90 | 12.84 | -1.53% | - |
| Nov 18, 2025 | 13.10 | 13.10 | 13.10 | 13.10 | 13.04 | -2.24% | - |
| Nov 17, 2025 | 13.40 | 13.40 | 13.40 | 13.40 | 13.34 | 0.75% | - |
| Nov 14, 2025 | 13.30 | 13.30 | 13.30 | 13.30 | 13.24 | -0.75% | - |
| Nov 13, 2025 | 13.60 | 13.60 | 13.40 | 13.40 | 13.34 | - | - |
| Nov 12, 2025 | 13.40 | 13.40 | 13.40 | 13.40 | 13.34 | - | - |
| Nov 11, 2025 | 13.40 | 13.40 | 13.40 | 13.40 | 13.34 | - | - |
| Nov 10, 2025 | 13.00 | 13.40 | 13.00 | 13.40 | 13.34 | 3.08% | - |
| Nov 7, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 12.94 | -2.99% | - |
| Nov 6, 2025 | 13.10 | 13.40 | 13.10 | 13.40 | 13.34 | 3.08% | - |
| Nov 5, 2025 | 12.90 | 13.10 | 12.90 | 13.00 | 12.94 | - | - |
| Nov 4, 2025 | 13.30 | 13.30 | 13.00 | 13.00 | 12.94 | -1.52% | - |
| Nov 3, 2025 | 13.20 | 13.20 | 13.20 | 13.20 | 13.14 | - | - |
| Oct 31, 2025 | 13.20 | 13.20 | 13.20 | 13.20 | 13.14 | -1.49% | - |
| Oct 30, 2025 | 13.10 | 13.40 | 13.10 | 13.40 | 13.31 | - | - |
| Oct 29, 2025 | 13.00 | 13.40 | 13.00 | 13.40 | 13.31 | 0.75% | - |
| Oct 28, 2025 | 13.10 | 13.30 | 13.10 | 13.30 | 13.21 | 0.76% | - |
| Oct 27, 2025 | 13.20 | 13.30 | 13.20 | 13.20 | 13.12 | 1.54% | - |