Savaria Corporation (FRA:S97)
Germany · Delayed Price · Currency is EUR 17.70
+0.40 (2.31%)
At close: Aug 26, 2026
FRA:S97 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 17.40 | 17.70 | 17.40 | 17.70 | 17.70 | 2.31% | - |
| Aug 25, 2026 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | -1.70% | - |
| Aug 24, 2026 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | 1.15% | 1 |
| Aug 21, 2026 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | 1.16% | - |
| Aug 20, 2026 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | -1.71% | - |
| Aug 19, 2026 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | -0.57% | - |
| Aug 18, 2026 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | -0.56% | - |
| Aug 17, 2026 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | -1.12% | - |
| Aug 14, 2026 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | -2.19% | - |
| Aug 13, 2026 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | -0.54% | - |
| Aug 12, 2026 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | 1.66% | - |
| Aug 11, 2026 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | -2.16% | - |
| Aug 10, 2026 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | -2.12% | - |
| Aug 7, 2026 | 18.70 | 18.90 | 18.70 | 18.90 | 18.90 | 3.28% | - |
| Aug 6, 2026 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | -0.54% | - |
| Aug 5, 2026 | 18.00 | 18.40 | 18.00 | 18.40 | 18.40 | 3.95% | - |
| Aug 4, 2026 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | 1.14% | - |
| Aug 3, 2026 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | -2.23% | - |
| Jul 31, 2026 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | -0.40% | - |
| Jul 30, 2026 | 17.90 | 18.00 | 17.90 | 18.00 | 17.97 | -2.70% | - |
| Jul 29, 2026 | 18.40 | 18.50 | 18.40 | 18.50 | 18.47 | -1.60% | - |
| Jul 28, 2026 | 18.80 | 18.80 | 18.80 | 18.80 | 18.77 | -0.53% | - |
| Jul 27, 2026 | 18.90 | 18.90 | 18.90 | 18.90 | 18.87 | 2.72% | - |
| Jul 24, 2026 | 18.40 | 18.40 | 18.40 | 18.40 | 18.37 | -1.60% | - |
| Jul 23, 2026 | 18.70 | 18.70 | 18.70 | 18.70 | 18.67 | -1.58% | - |
| Jul 22, 2026 | 18.90 | 19.00 | 18.90 | 19.00 | 18.97 | - | - |
| Jul 21, 2026 | 18.80 | 19.00 | 18.80 | 19.00 | 18.97 | -1.04% | - |
| Jul 20, 2026 | 19.10 | 19.20 | 19.10 | 19.20 | 19.17 | -1.03% | - |
| Jul 17, 2026 | 19.30 | 19.40 | 19.30 | 19.40 | 19.37 | 1.04% | - |
| Jul 16, 2026 | 19.20 | 19.20 | 19.20 | 19.20 | 19.17 | 1.05% | - |
| Jul 15, 2026 | 19.00 | 19.00 | 19.00 | 19.00 | 18.97 | -0.52% | - |
| Jul 14, 2026 | 19.10 | 19.10 | 19.10 | 19.10 | 19.07 | 1.06% | - |
| Jul 13, 2026 | 18.90 | 18.90 | 18.90 | 18.90 | 18.87 | 2.72% | - |
| Jul 10, 2026 | 18.40 | 18.40 | 18.40 | 18.40 | 18.37 | -1.60% | - |
| Jul 9, 2026 | 18.70 | 18.70 | 18.70 | 18.70 | 18.67 | 1.08% | - |
| Jul 8, 2026 | 18.50 | 18.50 | 18.50 | 18.50 | 18.47 | 1.65% | - |
| Jul 7, 2026 | 18.20 | 18.20 | 18.20 | 18.20 | 18.17 | -3.70% | - |
| Jul 6, 2026 | 18.20 | 18.90 | 18.20 | 18.90 | 18.87 | 5.00% | 1 |
| Jul 3, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 17.97 | 0.56% | - |
| Jul 2, 2026 | 17.90 | 17.90 | 17.90 | 17.90 | 17.87 | - | - |
| Jul 1, 2026 | 17.90 | 17.90 | 17.90 | 17.90 | 17.87 | 2.29% | - |
| Jun 30, 2026 | 17.50 | 17.50 | 17.50 | 17.50 | 17.47 | -0.97% | - |
| Jun 29, 2026 | 17.70 | 17.70 | 17.70 | 17.70 | 17.64 | 1.14% | - |
| Jun 26, 2026 | 17.50 | 17.50 | 17.50 | 17.50 | 17.44 | 1.16% | - |
| Jun 25, 2026 | 17.30 | 17.30 | 17.30 | 17.30 | 17.24 | 0.58% | - |
| Jun 24, 2026 | 17.00 | 17.20 | 17.00 | 17.20 | 17.14 | -0.58% | - |
| Jun 23, 2026 | 17.20 | 17.30 | 17.20 | 17.30 | 17.24 | -0.57% | - |
| Jun 22, 2026 | 17.40 | 17.40 | 17.40 | 17.40 | 17.34 | -2.25% | - |
| Jun 19, 2026 | 17.80 | 17.80 | 17.80 | 17.80 | 17.74 | 4.09% | - |
| Jun 18, 2026 | 17.10 | 17.10 | 17.10 | 17.10 | 17.04 | -3.93% | - |