Saputo Inc. (FRA:SB7)
Germany · Delayed Price · Currency is EUR 21.05
+0.05 (0.24%)
Last updated: Sep 9, 2025, 8:36 AM CET
Saputo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 21.05 | 21.05 | 21.05 | 21.05 | - | 0.24% | 440 |
| Sep 8, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | - | -1.08% | 440 |
| Sep 5, 2025 | 21.23 | 21.23 | 21.23 | 21.23 | - | 0.81% | 440 |
| Sep 4, 2025 | 21.06 | 21.06 | 21.06 | 21.06 | - | 1.10% | - |
| Sep 3, 2025 | 20.83 | 20.83 | 20.83 | 20.83 | - | -1.23% | 440 |
| Sep 2, 2025 | 21.09 | 21.09 | 21.09 | 21.09 | - | -0.71% | 440 |
| Sep 1, 2025 | 21.24 | 21.24 | 21.24 | 21.24 | - | -0.23% | 440 |
| Aug 29, 2025 | 21.29 | 21.29 | 21.29 | 21.29 | - | - | 440 |
| Aug 28, 2025 | 21.29 | 21.29 | 21.29 | 21.29 | - | 1.28% | - |
| Aug 27, 2025 | 21.02 | 21.02 | 21.02 | 21.02 | - | 0.57% | 440 |
| Aug 26, 2025 | 20.90 | 20.90 | 20.90 | 20.90 | - | 1.16% | - |
| Aug 25, 2025 | 20.66 | 20.66 | 20.66 | 20.66 | - | -1.34% | - |
| Aug 22, 2025 | 20.94 | 20.94 | 20.94 | 20.94 | - | 2.20% | 440 |
| Aug 21, 2025 | 20.49 | 20.49 | 20.49 | 20.49 | - | 0.39% | 440 |
| Aug 20, 2025 | 20.41 | 20.41 | 20.41 | 20.41 | - | -0.24% | 440 |
| Aug 19, 2025 | 20.46 | 20.46 | 20.46 | 20.46 | - | 1.59% | 440 |
| Aug 18, 2025 | 20.14 | 20.14 | 20.14 | 20.14 | - | -1.95% | 440 |
| Aug 15, 2025 | 20.54 | 20.54 | 20.54 | 20.54 | - | 0.49% | 440 |
| Aug 14, 2025 | 20.44 | 20.44 | 20.44 | 20.44 | - | -0.29% | 440 |
| Aug 13, 2025 | 20.11 | 20.50 | 20.11 | 20.50 | - | 3.02% | 440 |
| Aug 12, 2025 | 19.90 | 19.90 | 19.90 | 19.90 | - | -2.93% | 1,200 |
| Aug 11, 2025 | 19.85 | 20.50 | 19.85 | 20.50 | - | 11.87% | 1,200 |
| Aug 8, 2025 | 18.12 | 18.33 | 18.12 | 18.33 | - | 0.99% | 300 |
| Aug 7, 2025 | 18.15 | 18.15 | 18.15 | 18.15 | - | -0.36% | 300 |
| Aug 6, 2025 | 18.21 | 18.21 | 18.21 | 18.21 | - | 1.22% | - |
| Aug 5, 2025 | 17.99 | 17.99 | 17.99 | 17.99 | - | 0.50% | 300 |
| Aug 4, 2025 | 17.90 | 17.90 | 17.90 | 17.90 | - | -1.97% | 300 |
| Aug 1, 2025 | 18.26 | 18.26 | 18.26 | 18.26 | - | -0.25% | 300 |
| Jul 31, 2025 | 18.31 | 18.31 | 18.31 | 18.31 | - | 0.11% | - |
| Jul 30, 2025 | 18.29 | 18.29 | 18.29 | 18.29 | - | 0.22% | 300 |
| Jul 29, 2025 | 18.25 | 18.25 | 18.25 | 18.25 | - | 1.28% | 300 |
| Jul 28, 2025 | 18.02 | 18.02 | 18.02 | 18.02 | - | 0.90% | 300 |
| Jul 25, 2025 | 17.86 | 17.86 | 17.86 | 17.86 | - | 0.31% | 300 |
| Jul 24, 2025 | 17.80 | 17.80 | 17.80 | 17.80 | - | -1.33% | - |
| Jul 23, 2025 | 18.09 | 18.09 | 18.04 | 18.04 | - | 0.95% | 300 |
| Jul 22, 2025 | 17.87 | 17.87 | 17.87 | 17.87 | - | 0.42% | 32 |
| Jul 21, 2025 | 17.80 | 17.80 | 17.80 | 17.80 | - | 1.19% | 32 |
| Jul 18, 2025 | 17.59 | 17.59 | 17.59 | 17.59 | - | 1.94% | 32 |
| Jul 17, 2025 | 17.25 | 17.25 | 17.25 | 17.25 | - | 0.38% | 32 |
| Jul 16, 2025 | 17.19 | 17.19 | 17.19 | 17.19 | - | -0.03% | 32 |
| Jul 15, 2025 | 17.19 | 17.19 | 17.19 | 17.19 | - | 0.15% | 32 |
| Jul 14, 2025 | 17.17 | 17.17 | 17.17 | 17.17 | - | -2.47% | 32 |
| Jul 11, 2025 | 17.60 | 17.60 | 17.60 | 17.60 | - | 1.94% | 200 |
| Jul 10, 2025 | 17.27 | 17.27 | 17.27 | 17.27 | - | 0.79% | 200 |
| Jul 9, 2025 | 17.13 | 17.13 | 17.13 | 17.13 | - | 1.72% | - |
| Jul 8, 2025 | 16.84 | 16.84 | 16.84 | 16.84 | - | -2.04% | 200 |
| Jul 7, 2025 | 17.19 | 17.19 | 17.19 | 17.19 | - | 0.53% | 200 |
| Jul 4, 2025 | 17.10 | 17.10 | 17.10 | 17.10 | - | 0.56% | 200 |
| Jul 3, 2025 | 17.01 | 17.01 | 17.01 | 17.01 | - | -2.58% | - |
| Jul 2, 2025 | 17.46 | 17.46 | 17.46 | 17.46 | - | 0.93% | - |