Savaria Corporation (FRA:S97)
Germany · Delayed Price · Currency is EUR 12.70
0.00 (0.00%)
At close: Oct 20, 2025
Savaria Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2025 | 12.80 | 13.00 | 12.80 | 13.00 | 13.00 | 1.56% | 150 |
| Oct 21, 2025 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | 0.79% | 150 |
| Oct 20, 2025 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | - | 150 |
| Oct 17, 2025 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | - | 150 |
| Oct 16, 2025 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | - | 150 |
| Oct 15, 2025 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | - | 150 |
| Oct 14, 2025 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | - | 150 |
| Oct 13, 2025 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | -3.79% | 150 |
| Oct 10, 2025 | 13.00 | 13.20 | 13.00 | 13.20 | 13.20 | -2.22% | 150 |
| Oct 9, 2025 | 13.00 | 13.50 | 13.00 | 13.50 | 13.50 | 3.05% | 150 |
| Oct 8, 2025 | 12.60 | 13.10 | 12.60 | 13.10 | 13.10 | 3.97% | 100 |
| Oct 7, 2025 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | 1.61% | - |
| Oct 6, 2025 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | 2.48% | - |
| Oct 3, 2025 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | -0.82% | - |
| Oct 2, 2025 | 12.00 | 12.20 | 12.00 | 12.20 | 12.20 | 0.83% | - |
| Oct 1, 2025 | 11.90 | 12.10 | 11.90 | 12.10 | 12.10 | 0.83% | 1,068 |
| Sep 30, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | -0.83% | - |
| Sep 29, 2025 | 12.00 | 12.10 | 12.00 | 12.10 | 12.10 | -1.63% | 240 |
| Sep 26, 2025 | 12.20 | 12.30 | 12.20 | 12.30 | 12.25 | 0.82% | - |
| Sep 25, 2025 | 12.20 | 12.20 | 12.20 | 12.20 | 12.17 | -2.40% | - |
| Sep 24, 2025 | 12.20 | 12.50 | 12.20 | 12.50 | 12.47 | 1.63% | - |
| Sep 23, 2025 | 12.40 | 12.40 | 12.30 | 12.30 | 12.27 | -1.60% | - |
| Sep 22, 2025 | 12.50 | 12.50 | 12.50 | 12.50 | 12.47 | 0.81% | - |
| Sep 19, 2025 | 12.40 | 12.40 | 12.40 | 12.40 | 12.37 | - | - |
| Sep 18, 2025 | 12.40 | 12.40 | 12.40 | 12.40 | 12.37 | - | - |
| Sep 17, 2025 | 12.30 | 12.40 | 12.30 | 12.40 | 12.37 | - | - |
| Sep 16, 2025 | 12.40 | 12.40 | 12.40 | 12.40 | 12.37 | 1.64% | - |
| Sep 15, 2025 | 12.20 | 12.20 | 12.20 | 12.20 | 12.17 | -2.40% | - |
| Sep 12, 2025 | 12.30 | 12.50 | 12.30 | 12.50 | 12.47 | 0.81% | - |
| Sep 11, 2025 | 12.20 | 12.40 | 12.20 | 12.40 | 12.37 | - | - |
| Sep 10, 2025 | 12.30 | 12.40 | 12.30 | 12.40 | 12.37 | -0.80% | - |
| Sep 9, 2025 | 12.50 | 12.50 | 12.50 | 12.50 | 12.47 | 0.81% | - |
| Sep 8, 2025 | 12.40 | 12.40 | 12.40 | 12.40 | 12.37 | - | - |
| Sep 5, 2025 | 12.40 | 12.40 | 12.40 | 12.40 | 12.37 | 0.81% | - |
| Sep 4, 2025 | 12.30 | 12.30 | 12.30 | 12.30 | 12.27 | -2.38% | - |
| Sep 3, 2025 | 12.50 | 12.60 | 12.50 | 12.60 | 12.57 | - | - |
| Sep 2, 2025 | 12.60 | 12.60 | 12.60 | 12.60 | 12.57 | 0.80% | - |
| Sep 1, 2025 | 12.50 | 12.50 | 12.50 | 12.50 | 12.47 | -1.57% | - |
| Aug 29, 2025 | 12.60 | 12.70 | 12.60 | 12.70 | 12.67 | 0.79% | - |
| Aug 28, 2025 | 12.60 | 12.60 | 12.60 | 12.60 | 12.54 | - | - |
| Aug 27, 2025 | 12.60 | 12.60 | 12.60 | 12.60 | 12.54 | - | - |
| Aug 26, 2025 | 12.60 | 12.60 | 12.60 | 12.60 | 12.54 | -0.79% | - |
| Aug 25, 2025 | 12.70 | 12.70 | 12.70 | 12.70 | 12.64 | - | - |
| Aug 22, 2025 | 12.50 | 12.70 | 12.50 | 12.70 | 12.64 | 1.60% | - |
| Aug 21, 2025 | 12.50 | 12.50 | 12.50 | 12.50 | 12.44 | -0.79% | - |
| Aug 20, 2025 | 12.60 | 12.60 | 12.60 | 12.60 | 12.54 | -0.79% | - |
| Aug 19, 2025 | 12.70 | 12.70 | 12.70 | 12.70 | 12.64 | - | - |
| Aug 18, 2025 | 12.70 | 12.70 | 12.70 | 12.70 | 12.64 | 0.79% | - |
| Aug 15, 2025 | 12.60 | 12.60 | 12.60 | 12.60 | 12.54 | -1.56% | - |
| Aug 14, 2025 | 12.80 | 12.80 | 12.80 | 12.80 | 12.74 | - | - |