Savaria Corporation (FRA:S97)
Germany · Delayed Price · Currency is EUR 18.80
+0.20 (1.08%)
Last updated: Oct 23, 2026, 8:04 AM CEST
FRA:S97 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | 1.08% | 10 |
| Oct 22, 2026 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | - | - |
| Oct 21, 2026 | 18.30 | 18.60 | 18.30 | 18.60 | 18.60 | 1.09% | - |
| Oct 20, 2026 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | - | - |
| Oct 19, 2026 | 18.30 | 18.50 | 18.30 | 18.40 | 18.40 | 1.10% | - |
| Oct 16, 2026 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | -0.55% | - |
| Oct 15, 2026 | 18.20 | 18.30 | 18.20 | 18.30 | 18.30 | - | - |
| Oct 14, 2026 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | - | - |
| Oct 13, 2026 | 17.70 | 18.30 | 17.70 | 18.30 | 18.30 | 2.81% | - |
| Oct 12, 2026 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | -0.56% | - |
| Oct 9, 2026 | 17.70 | 17.90 | 17.70 | 17.90 | 17.90 | - | - |
| Oct 8, 2026 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | -1.10% | - |
| Oct 7, 2026 | 18.30 | 18.30 | 18.10 | 18.10 | 18.10 | -2.69% | - |
| Oct 6, 2026 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | 0.54% | - |
| Oct 5, 2026 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | 1.09% | - |
| Oct 2, 2026 | 17.90 | 18.30 | 17.90 | 18.30 | 18.30 | 2.81% | - |
| Oct 1, 2026 | 17.40 | 17.80 | 17.40 | 17.80 | 17.80 | 2.89% | - |
| Sep 30, 2026 | 17.10 | 17.30 | 17.10 | 17.30 | 17.30 | 1.17% | - |
| Sep 29, 2026 | 18.10 | 18.10 | 17.10 | 17.10 | 17.10 | -5.89% | - |
| Sep 28, 2026 | 18.10 | 18.20 | 18.10 | 18.20 | 18.17 | - | - |
| Sep 25, 2026 | 17.90 | 18.20 | 17.90 | 18.20 | 18.17 | 1.11% | - |
| Sep 24, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 17.97 | -0.55% | - |
| Sep 23, 2026 | 18.00 | 18.10 | 18.00 | 18.10 | 18.07 | 0.56% | - |
| Sep 22, 2026 | 17.80 | 18.00 | 17.80 | 18.00 | 17.97 | 0.56% | - |
| Sep 21, 2026 | 17.80 | 17.90 | 17.80 | 17.90 | 17.87 | 1.70% | - |
| Sep 18, 2026 | 17.60 | 17.60 | 17.60 | 17.60 | 17.57 | - | - |
| Sep 17, 2026 | 17.50 | 17.70 | 17.50 | 17.60 | 17.57 | 0.57% | - |
| Sep 16, 2026 | 17.40 | 17.60 | 17.40 | 17.50 | 17.47 | -1.13% | - |
| Sep 15, 2026 | 17.50 | 17.70 | 17.50 | 17.70 | 17.67 | 2.31% | - |
| Sep 14, 2026 | 17.20 | 17.30 | 17.20 | 17.30 | 17.27 | - | - |
| Sep 11, 2026 | 17.10 | 17.30 | 17.10 | 17.30 | 17.27 | -0.57% | - |
| Sep 10, 2026 | 16.90 | 17.40 | 16.90 | 17.40 | 17.37 | 2.96% | 10 |
| Sep 9, 2026 | 17.00 | 17.00 | 16.90 | 16.90 | 16.87 | -1.74% | - |
| Sep 8, 2026 | 17.30 | 17.30 | 17.20 | 17.20 | 17.17 | -0.58% | - |
| Sep 7, 2026 | 17.30 | 17.30 | 17.30 | 17.30 | 17.27 | 1.76% | - |
| Sep 4, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 16.97 | 1.80% | - |
| Sep 3, 2026 | 16.70 | 16.70 | 16.70 | 16.70 | 16.67 | 2.45% | - |
| Sep 2, 2026 | 16.30 | 16.30 | 16.30 | 16.30 | 16.27 | -2.40% | - |
| Sep 1, 2026 | 17.00 | 17.00 | 16.70 | 16.70 | 16.67 | -2.91% | - |
| Aug 31, 2026 | 17.20 | 17.20 | 17.20 | 17.20 | 17.17 | -2.11% | - |
| Aug 28, 2026 | 17.50 | 17.60 | 17.50 | 17.60 | 17.54 | 0.57% | - |
| Aug 27, 2026 | 17.40 | 17.50 | 17.40 | 17.50 | 17.44 | -1.13% | - |
| Aug 26, 2026 | 17.40 | 17.70 | 17.40 | 17.70 | 17.64 | 2.31% | - |
| Aug 25, 2026 | 17.30 | 17.30 | 17.30 | 17.30 | 17.24 | -1.70% | - |
| Aug 24, 2026 | 17.60 | 17.60 | 17.60 | 17.60 | 17.54 | 1.15% | 1 |
| Aug 21, 2026 | 17.40 | 17.40 | 17.40 | 17.40 | 17.34 | 1.16% | - |
| Aug 20, 2026 | 17.20 | 17.20 | 17.20 | 17.20 | 17.14 | -1.71% | - |
| Aug 19, 2026 | 17.50 | 17.50 | 17.50 | 17.50 | 17.44 | -0.57% | - |
| Aug 18, 2026 | 17.60 | 17.60 | 17.60 | 17.60 | 17.54 | -0.56% | - |
| Aug 17, 2026 | 17.70 | 17.70 | 17.70 | 17.70 | 17.64 | -1.12% | - |