Savaria Corporation (FRA:S97)
Germany · Delayed Price · Currency is EUR 16.90
-0.40 (-2.31%)
Last updated: Jun 2, 2026, 8:03 AM CET
FRA:S97 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 16.90 | 16.90 | 16.90 | 16.90 | - | -2.31% | - |
| Jun 1, 2026 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | -0.57% | - |
| May 29, 2026 | 17.50 | 17.50 | 17.40 | 17.40 | 17.40 | -0.41% | - |
| May 28, 2026 | 17.50 | 17.50 | 17.50 | 17.50 | 17.47 | -1.69% | - |
| May 27, 2026 | 17.70 | 17.80 | 17.70 | 17.80 | 17.77 | - | - |
| May 26, 2026 | 17.80 | 17.80 | 17.80 | 17.80 | 17.77 | 0.56% | - |
| May 25, 2026 | 17.70 | 17.70 | 17.70 | 17.70 | 17.67 | 1.14% | - |
| May 22, 2026 | 17.50 | 17.50 | 17.50 | 17.50 | 17.47 | 2.34% | - |
| May 21, 2026 | 17.10 | 17.10 | 17.10 | 17.10 | 17.07 | 0.59% | - |
| May 20, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 16.97 | -1.16% | - |
| May 19, 2026 | 17.20 | 17.20 | 17.20 | 17.20 | 17.17 | - | - |
| May 18, 2026 | 17.20 | 17.20 | 17.20 | 17.20 | 17.17 | 1.78% | - |
| May 15, 2026 | 16.90 | 16.90 | 16.90 | 16.90 | 16.87 | 1.20% | - |
| May 14, 2026 | 16.70 | 16.70 | 16.70 | 16.70 | 16.67 | -2.91% | - |
| May 13, 2026 | 17.20 | 17.20 | 17.20 | 17.20 | 17.17 | 1.78% | - |
| May 12, 2026 | 16.90 | 16.90 | 16.90 | 16.90 | 16.87 | -3.43% | - |
| May 11, 2026 | 17.50 | 17.50 | 17.50 | 17.50 | 17.47 | 2.34% | 5 |
| May 8, 2026 | 17.10 | 17.10 | 17.10 | 17.10 | 17.07 | -5.52% | - |
| May 7, 2026 | 18.10 | 18.10 | 18.10 | 18.10 | 18.07 | -0.55% | - |
| May 6, 2026 | 18.20 | 18.40 | 18.20 | 18.20 | 18.17 | 1.11% | - |
| May 5, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 17.97 | -1.64% | - |
| May 4, 2026 | 18.20 | 18.30 | 18.20 | 18.30 | 18.27 | - | - |
| Apr 30, 2026 | 18.30 | 18.30 | 18.30 | 18.30 | 18.27 | -4.04% | - |
| Apr 29, 2026 | 19.10 | 19.10 | 19.10 | 19.10 | 19.04 | 2.14% | 1 |
| Apr 28, 2026 | 18.40 | 18.70 | 18.40 | 18.70 | 18.64 | 0.54% | - |
| Apr 27, 2026 | 18.40 | 18.70 | 18.40 | 18.60 | 18.54 | - | - |
| Apr 24, 2026 | 18.60 | 18.60 | 18.60 | 18.60 | 18.54 | 0.54% | - |
| Apr 23, 2026 | 18.50 | 18.50 | 18.50 | 18.50 | 18.44 | - | - |
| Apr 22, 2026 | 17.70 | 18.50 | 17.70 | 18.50 | 18.44 | 4.52% | 200 |
| Apr 21, 2026 | 17.70 | 17.70 | 17.70 | 17.70 | 17.64 | 0.57% | - |
| Apr 20, 2026 | 18.20 | 18.20 | 17.60 | 17.60 | 17.54 | 0.57% | 4 |
| Apr 17, 2026 | 17.40 | 17.50 | 17.40 | 17.50 | 17.44 | - | - |
| Apr 16, 2026 | 17.40 | 17.50 | 17.40 | 17.50 | 17.44 | - | - |
| Apr 15, 2026 | 17.50 | 17.50 | 17.50 | 17.50 | 17.44 | -1.13% | - |
| Apr 14, 2026 | 18.10 | 18.10 | 17.70 | 17.70 | 17.64 | -3.28% | - |
| Apr 13, 2026 | 18.30 | 18.30 | 18.30 | 18.30 | 18.24 | 1.67% | - |
| Apr 10, 2026 | 17.80 | 18.00 | 17.80 | 18.00 | 17.94 | 3.45% | - |
| Apr 9, 2026 | 17.40 | 17.40 | 17.40 | 17.40 | 17.34 | 4.19% | - |
| Apr 8, 2026 | 16.70 | 16.70 | 16.70 | 16.70 | 16.65 | -1.18% | - |
| Apr 7, 2026 | 16.90 | 16.90 | 16.90 | 16.90 | 16.85 | 2.42% | - |
| Apr 2, 2026 | 16.40 | 16.50 | 16.40 | 16.50 | 16.45 | 0.61% | - |
| Apr 1, 2026 | 16.30 | 16.40 | 16.30 | 16.40 | 16.35 | 3.80% | - |
| Mar 31, 2026 | 15.80 | 15.80 | 15.80 | 15.80 | 15.75 | -1.07% | - |
| Mar 30, 2026 | 16.00 | 16.00 | 16.00 | 16.00 | 15.92 | - | - |
| Mar 27, 2026 | 15.90 | 16.00 | 15.90 | 16.00 | 15.92 | -1.23% | - |
| Mar 26, 2026 | 16.20 | 16.20 | 16.20 | 16.20 | 16.12 | 0.62% | - |
| Mar 25, 2026 | 15.80 | 16.10 | 15.80 | 16.10 | 16.02 | 2.55% | - |
| Mar 24, 2026 | 15.70 | 15.70 | 15.70 | 15.70 | 15.62 | 1.29% | - |
| Mar 23, 2026 | 15.50 | 15.50 | 15.50 | 15.50 | 15.42 | -1.27% | - |
| Mar 20, 2026 | 15.70 | 15.70 | 15.70 | 15.70 | 15.62 | -0.63% | - |