Savaria Corporation (FRA:S97)
Germany · Delayed Price · Currency is EUR 18.60
+0.10 (0.54%)
Last updated: Apr 24, 2026, 8:03 AM CET
FRA:S97 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 18.60 | 18.60 | 18.60 | 18.60 | - | 0.54% | - |
| Apr 23, 2026 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | - | - |
| Apr 22, 2026 | 17.70 | 18.50 | 17.70 | 18.50 | 18.50 | 4.52% | 200 |
| Apr 21, 2026 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | 0.57% | - |
| Apr 20, 2026 | 18.20 | 18.20 | 17.60 | 17.60 | 17.60 | 0.57% | 4 |
| Apr 17, 2026 | 17.40 | 17.50 | 17.40 | 17.50 | 17.50 | - | - |
| Apr 16, 2026 | 17.40 | 17.50 | 17.40 | 17.50 | 17.50 | - | - |
| Apr 15, 2026 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | -1.13% | - |
| Apr 14, 2026 | 18.10 | 18.10 | 17.70 | 17.70 | 17.70 | -3.28% | - |
| Apr 13, 2026 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | 1.67% | - |
| Apr 10, 2026 | 17.80 | 18.00 | 17.80 | 18.00 | 18.00 | 3.45% | - |
| Apr 9, 2026 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | 4.19% | - |
| Apr 8, 2026 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | -1.18% | - |
| Apr 7, 2026 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | 2.42% | - |
| Apr 2, 2026 | 16.40 | 16.50 | 16.40 | 16.50 | 16.50 | 0.61% | - |
| Apr 1, 2026 | 16.30 | 16.40 | 16.30 | 16.40 | 16.40 | 3.80% | - |
| Mar 31, 2026 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | -1.25% | - |
| Mar 30, 2026 | 16.00 | 16.00 | 16.00 | 16.00 | 15.97 | - | - |
| Mar 27, 2026 | 15.90 | 16.00 | 15.90 | 16.00 | 15.97 | -1.23% | - |
| Mar 26, 2026 | 16.20 | 16.20 | 16.20 | 16.20 | 16.17 | 0.62% | - |
| Mar 25, 2026 | 15.80 | 16.10 | 15.80 | 16.10 | 16.07 | 2.55% | - |
| Mar 24, 2026 | 15.70 | 15.70 | 15.70 | 15.70 | 15.67 | 1.29% | - |
| Mar 23, 2026 | 15.50 | 15.50 | 15.50 | 15.50 | 15.47 | -1.27% | - |
| Mar 20, 2026 | 15.70 | 15.70 | 15.70 | 15.70 | 15.67 | -0.63% | - |
| Mar 19, 2026 | 15.80 | 15.80 | 15.80 | 15.80 | 15.77 | -1.25% | - |
| Mar 18, 2026 | 15.90 | 16.00 | 15.90 | 16.00 | 15.97 | -3.03% | - |
| Mar 17, 2026 | 15.80 | 16.50 | 15.80 | 16.50 | 16.47 | 6.45% | 1 |
| Mar 16, 2026 | 15.50 | 15.50 | 15.50 | 15.50 | 15.47 | -1.27% | - |
| Mar 13, 2026 | 15.70 | 15.70 | 15.70 | 15.70 | 15.67 | -1.26% | - |
| Mar 12, 2026 | 16.00 | 16.00 | 15.90 | 15.90 | 15.87 | 1.27% | - |
| Mar 11, 2026 | 15.70 | 15.70 | 15.70 | 15.70 | 15.67 | 0.64% | - |
| Mar 10, 2026 | 15.60 | 15.60 | 15.60 | 15.60 | 15.57 | -2.50% | - |
| Mar 9, 2026 | 16.00 | 16.00 | 16.00 | 16.00 | 15.97 | -1.84% | - |
| Mar 6, 2026 | 16.30 | 16.30 | 16.30 | 16.30 | 16.27 | 3.82% | - |
| Mar 5, 2026 | 15.00 | 15.70 | 15.00 | 15.70 | 15.67 | 3.29% | - |
| Mar 4, 2026 | 15.20 | 15.20 | 15.20 | 15.20 | 15.17 | -1.30% | - |
| Mar 3, 2026 | 15.40 | 15.40 | 15.40 | 15.40 | 15.37 | 0.65% | - |
| Mar 2, 2026 | 15.40 | 15.40 | 15.30 | 15.30 | 15.27 | -1.29% | - |
| Feb 27, 2026 | 15.50 | 15.50 | 15.50 | 15.50 | 15.47 | - | - |
| Feb 26, 2026 | 15.50 | 15.50 | 15.50 | 15.50 | 15.44 | - | - |
| Feb 25, 2026 | 15.50 | 15.50 | 15.50 | 15.50 | 15.44 | -0.64% | - |
| Feb 24, 2026 | 15.60 | 15.60 | 15.60 | 15.60 | 15.54 | 0.65% | - |
| Feb 23, 2026 | 15.50 | 15.50 | 15.50 | 15.50 | 15.44 | - | - |
| Feb 20, 2026 | 15.50 | 15.50 | 15.50 | 15.50 | 15.44 | 2.65% | - |
| Feb 19, 2026 | 15.10 | 15.10 | 15.10 | 15.10 | 15.04 | -0.66% | - |
| Feb 18, 2026 | 15.20 | 15.20 | 15.20 | 15.20 | 15.14 | -0.65% | - |
| Feb 17, 2026 | 15.30 | 15.30 | 15.30 | 15.30 | 15.24 | 0.66% | - |
| Feb 16, 2026 | 15.20 | 15.20 | 15.20 | 15.20 | 15.14 | 0.66% | - |
| Feb 13, 2026 | 14.90 | 15.10 | 14.90 | 15.10 | 15.04 | -1.95% | - |
| Feb 12, 2026 | 15.30 | 15.40 | 15.30 | 15.40 | 15.34 | 0.65% | - |