Saputo Inc. (FRA:SB7)
Germany · Delayed Price · Currency is EUR 21.57
+0.49 (2.32%)
At close: Oct 23, 2025
Saputo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 21.57 | 21.57 | 21.57 | 21.57 | 21.57 | 2.32% | - |
| Oct 22, 2025 | 21.08 | 21.08 | 21.08 | 21.08 | 21.08 | 0.72% | - |
| Oct 21, 2025 | 20.93 | 20.93 | 20.93 | 20.93 | 20.93 | 0.87% | - |
| Oct 20, 2025 | 20.75 | 20.75 | 20.75 | 20.75 | 20.75 | 2.47% | - |
| Oct 17, 2025 | 20.25 | 20.25 | 20.25 | 20.25 | 20.25 | -2.17% | - |
| Oct 16, 2025 | 20.70 | 20.70 | 20.70 | 20.70 | 20.70 | 0.93% | - |
| Oct 15, 2025 | 20.51 | 20.51 | 20.51 | 20.51 | 20.51 | 0.20% | - |
| Oct 14, 2025 | 20.47 | 20.47 | 20.47 | 20.47 | 20.47 | 1.34% | - |
| Oct 13, 2025 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | -1.99% | 200 |
| Oct 10, 2025 | 20.61 | 20.61 | 20.61 | 20.61 | 20.61 | 0.24% | - |
| Oct 9, 2025 | 20.56 | 20.56 | 20.56 | 20.56 | 20.56 | -0.29% | - |
| Oct 8, 2025 | 20.62 | 20.62 | 20.62 | 20.62 | 20.62 | 0.29% | - |
| Oct 7, 2025 | 20.56 | 20.56 | 20.56 | 20.56 | 20.56 | -0.53% | - |
| Oct 6, 2025 | 20.67 | 20.67 | 20.67 | 20.67 | 20.67 | 0.58% | - |
| Oct 3, 2025 | 20.55 | 20.55 | 20.55 | 20.55 | 20.55 | 0.59% | - |
| Oct 2, 2025 | 20.43 | 20.43 | 20.43 | 20.43 | 20.43 | -0.68% | - |
| Oct 1, 2025 | 20.57 | 20.57 | 20.57 | 20.57 | 20.57 | -0.10% | - |
| Sep 30, 2025 | 20.59 | 20.59 | 20.59 | 20.59 | 20.59 | 0.68% | - |
| Sep 29, 2025 | 20.45 | 20.45 | 20.45 | 20.45 | 20.45 | 0.49% | - |
| Sep 26, 2025 | 20.35 | 20.35 | 20.35 | 20.35 | 20.35 | 0.05% | - |
| Sep 25, 2025 | 20.34 | 20.34 | 20.34 | 20.34 | 20.34 | 1.45% | - |
| Sep 24, 2025 | 20.05 | 20.05 | 20.05 | 20.05 | 20.05 | -0.64% | - |
| Sep 23, 2025 | 20.18 | 20.18 | 20.18 | 20.18 | 20.18 | -1.32% | - |
| Sep 22, 2025 | 20.45 | 20.45 | 20.45 | 20.45 | 20.45 | -0.54% | - |
| Sep 19, 2025 | 20.53 | 20.56 | 20.53 | 20.56 | 20.56 | -0.68% | 1 |
| Sep 18, 2025 | 20.70 | 20.70 | 20.70 | 20.70 | 20.70 | 0.15% | - |
| Sep 17, 2025 | 20.90 | 20.90 | 20.67 | 20.67 | 20.67 | -2.04% | 1 |
| Sep 16, 2025 | 21.10 | 21.10 | 21.10 | 21.10 | 21.10 | -1.40% | - |
| Sep 15, 2025 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | 1.71% | 200 |
| Sep 12, 2025 | 21.04 | 21.04 | 21.04 | 21.04 | 21.04 | -0.14% | - |
| Sep 11, 2025 | 21.07 | 21.07 | 21.07 | 21.07 | 21.07 | 0.29% | - |
| Sep 10, 2025 | 21.01 | 21.01 | 21.01 | 21.01 | 21.01 | -0.19% | - |
| Sep 9, 2025 | 21.05 | 21.05 | 21.05 | 21.05 | 21.05 | 0.24% | - |
| Sep 8, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | -1.08% | - |
| Sep 5, 2025 | 21.23 | 21.23 | 21.23 | 21.23 | 21.23 | 0.81% | - |
| Sep 4, 2025 | 21.06 | 21.06 | 21.06 | 21.06 | 21.06 | 1.10% | - |
| Sep 3, 2025 | 20.83 | 20.83 | 20.83 | 20.83 | 20.83 | -1.23% | - |
| Sep 2, 2025 | 21.09 | 21.09 | 21.09 | 21.09 | 21.09 | -0.71% | - |
| Sep 1, 2025 | 21.24 | 21.24 | 21.24 | 21.24 | 21.12 | -0.23% | - |
| Aug 29, 2025 | 21.29 | 21.29 | 21.29 | 21.29 | 21.17 | - | - |
| Aug 28, 2025 | 21.29 | 21.29 | 21.29 | 21.29 | 21.17 | 1.28% | - |
| Aug 27, 2025 | 21.02 | 21.02 | 21.02 | 21.02 | 20.90 | 0.57% | - |
| Aug 26, 2025 | 20.90 | 20.90 | 20.90 | 20.90 | 20.78 | 1.16% | - |
| Aug 25, 2025 | 20.66 | 20.66 | 20.66 | 20.66 | 20.54 | -1.34% | - |
| Aug 22, 2025 | 20.94 | 20.94 | 20.94 | 20.94 | 20.82 | 2.20% | - |
| Aug 21, 2025 | 20.49 | 20.49 | 20.49 | 20.49 | 20.37 | 0.39% | - |
| Aug 20, 2025 | 20.41 | 20.41 | 20.41 | 20.41 | 20.29 | -0.24% | - |
| Aug 19, 2025 | 20.46 | 20.46 | 20.46 | 20.46 | 20.34 | 1.59% | - |
| Aug 18, 2025 | 20.14 | 20.14 | 20.14 | 20.14 | 20.02 | -1.95% | - |
| Aug 15, 2025 | 20.54 | 20.54 | 20.54 | 20.54 | 20.42 | 0.49% | - |