Savaria Corporation (FRA:S97)
Germany · Delayed Price · Currency is EUR 18.80
-0.10 (-0.53%)
Last updated: Jul 28, 2026, 8:02 AM CET
FRA:S97 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 28, 2026 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | -0.53% | - |
| Jul 27, 2026 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | 2.72% | - |
| Jul 24, 2026 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | -1.60% | - |
| Jul 23, 2026 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | -1.58% | - |
| Jul 22, 2026 | 18.90 | 19.00 | 18.90 | 19.00 | 19.00 | - | - |
| Jul 21, 2026 | 18.80 | 19.00 | 18.80 | 19.00 | 19.00 | -1.04% | - |
| Jul 20, 2026 | 19.10 | 19.20 | 19.10 | 19.20 | 19.20 | -1.03% | - |
| Jul 17, 2026 | 19.30 | 19.40 | 19.30 | 19.40 | 19.40 | 1.04% | - |
| Jul 16, 2026 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | 1.05% | - |
| Jul 15, 2026 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | -0.52% | - |
| Jul 14, 2026 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | 1.06% | - |
| Jul 13, 2026 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | 2.72% | - |
| Jul 10, 2026 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | -1.60% | - |
| Jul 9, 2026 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | 1.08% | - |
| Jul 8, 2026 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | 1.65% | - |
| Jul 7, 2026 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | -3.70% | - |
| Jul 6, 2026 | 18.20 | 18.90 | 18.20 | 18.90 | 18.90 | 5.00% | 1 |
| Jul 3, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | 0.56% | - |
| Jul 2, 2026 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | - | - |
| Jul 1, 2026 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | 2.29% | - |
| Jun 30, 2026 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | -0.97% | - |
| Jun 29, 2026 | 17.70 | 17.70 | 17.70 | 17.70 | 17.67 | 1.14% | - |
| Jun 26, 2026 | 17.50 | 17.50 | 17.50 | 17.50 | 17.47 | 1.16% | - |
| Jun 25, 2026 | 17.30 | 17.30 | 17.30 | 17.30 | 17.27 | 0.58% | - |
| Jun 24, 2026 | 17.00 | 17.20 | 17.00 | 17.20 | 17.17 | -0.58% | - |
| Jun 23, 2026 | 17.20 | 17.30 | 17.20 | 17.30 | 17.27 | -0.57% | - |
| Jun 22, 2026 | 17.40 | 17.40 | 17.40 | 17.40 | 17.37 | -2.25% | - |
| Jun 19, 2026 | 17.80 | 17.80 | 17.80 | 17.80 | 17.77 | 4.09% | - |
| Jun 18, 2026 | 17.10 | 17.10 | 17.10 | 17.10 | 17.07 | -3.93% | - |
| Jun 17, 2026 | 17.80 | 17.80 | 17.80 | 17.80 | 17.77 | 1.14% | - |
| Jun 16, 2026 | 17.60 | 17.60 | 17.60 | 17.60 | 17.57 | - | - |
| Jun 15, 2026 | 17.60 | 17.60 | 17.60 | 17.60 | 17.57 | -0.56% | - |
| Jun 12, 2026 | 17.70 | 17.70 | 17.70 | 17.70 | 17.67 | -1.67% | - |
| Jun 11, 2026 | 17.80 | 18.00 | 17.80 | 18.00 | 17.97 | -1.64% | - |
| Jun 10, 2026 | 18.30 | 18.30 | 18.30 | 18.30 | 18.27 | 0.55% | - |
| Jun 9, 2026 | 18.20 | 18.20 | 18.20 | 18.20 | 18.17 | 2.25% | - |
| Jun 8, 2026 | 17.80 | 17.80 | 17.80 | 17.80 | 17.77 | 2.30% | - |
| Jun 5, 2026 | 17.40 | 17.40 | 17.40 | 17.40 | 17.37 | 1.16% | - |
| Jun 4, 2026 | 17.20 | 17.20 | 17.20 | 17.20 | 17.17 | 1.18% | - |
| Jun 3, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 16.97 | 0.59% | - |
| Jun 2, 2026 | 16.90 | 16.90 | 16.90 | 16.90 | 16.87 | -2.31% | - |
| Jun 1, 2026 | 17.30 | 17.30 | 17.30 | 17.30 | 17.27 | -0.57% | - |
| May 29, 2026 | 17.50 | 17.50 | 17.40 | 17.40 | 17.37 | -0.41% | - |
| May 28, 2026 | 17.50 | 17.50 | 17.50 | 17.50 | 17.44 | -1.69% | - |
| May 27, 2026 | 17.70 | 17.80 | 17.70 | 17.80 | 17.74 | - | - |
| May 26, 2026 | 17.80 | 17.80 | 17.80 | 17.80 | 17.74 | 0.56% | - |
| May 25, 2026 | 17.70 | 17.70 | 17.70 | 17.70 | 17.64 | 1.14% | - |
| May 22, 2026 | 17.50 | 17.50 | 17.50 | 17.50 | 17.44 | 2.34% | - |
| May 21, 2026 | 17.10 | 17.10 | 17.10 | 17.10 | 17.04 | 0.59% | - |
| May 20, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 16.94 | -1.16% | - |