Saputo Inc. (FRA:SB7)
Germany · Delayed Price · Currency is EUR 25.28
-0.08 (-0.32%)
At close: Jan 30, 2026
Saputo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 25.58 | 25.58 | 25.28 | 25.28 | 25.28 | -0.32% | 530 |
| Jan 29, 2026 | 25.36 | 25.36 | 25.36 | 25.36 | 25.36 | 0.63% | - |
| Jan 28, 2026 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | -0.83% | - |
| Jan 27, 2026 | 25.41 | 25.41 | 25.41 | 25.41 | 25.41 | -1.40% | - |
| Jan 26, 2026 | 25.77 | 25.77 | 25.77 | 25.77 | 25.77 | 1.82% | - |
| Jan 23, 2026 | 25.31 | 25.31 | 25.31 | 25.31 | 25.31 | -1.67% | - |
| Jan 22, 2026 | 25.74 | 25.74 | 25.74 | 25.74 | 25.74 | 0.12% | - |
| Jan 21, 2026 | 25.71 | 25.71 | 25.71 | 25.71 | 25.71 | 0.86% | - |
| Jan 20, 2026 | 25.49 | 25.49 | 25.49 | 25.49 | 25.49 | -0.31% | - |
| Jan 19, 2026 | 25.57 | 25.57 | 25.57 | 25.57 | 25.57 | -1.92% | - |
| Jan 16, 2026 | 26.07 | 26.07 | 26.07 | 26.07 | 26.07 | 3.08% | - |
| Jan 15, 2026 | 25.29 | 25.29 | 25.29 | 25.29 | 25.29 | 2.26% | - |
| Jan 14, 2026 | 24.73 | 24.73 | 24.73 | 24.73 | 24.73 | -1.04% | - |
| Jan 13, 2026 | 24.99 | 24.99 | 24.99 | 24.99 | 24.99 | -0.20% | - |
| Jan 12, 2026 | 25.04 | 25.04 | 25.04 | 25.04 | 25.04 | 0.76% | - |
| Jan 9, 2026 | 24.85 | 24.85 | 24.85 | 24.85 | 24.85 | 2.47% | - |
| Jan 8, 2026 | 24.25 | 24.25 | 24.25 | 24.25 | 24.25 | -1.38% | - |
| Jan 7, 2026 | 24.59 | 24.59 | 24.59 | 24.59 | 24.59 | -1.72% | - |
| Jan 6, 2026 | 25.02 | 25.02 | 25.02 | 25.02 | 25.02 | -2.04% | - |
| Jan 5, 2026 | 25.54 | 25.54 | 25.54 | 25.54 | 25.54 | 0.04% | - |
| Jan 2, 2026 | 25.53 | 25.53 | 25.53 | 25.53 | 25.53 | 0.59% | - |
| Dec 30, 2025 | 25.38 | 25.38 | 25.38 | 25.38 | 25.38 | -0.31% | - |
| Dec 29, 2025 | 25.24 | 25.46 | 25.24 | 25.46 | 25.46 | -0.82% | 2 |
| Dec 23, 2025 | 25.67 | 25.67 | 25.67 | 25.67 | 25.67 | 1.06% | - |
| Dec 22, 2025 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | -0.74% | - |
| Dec 19, 2025 | 25.59 | 25.59 | 25.59 | 25.59 | 25.59 | 0.59% | - |
| Dec 18, 2025 | 25.44 | 25.44 | 25.44 | 25.44 | 25.44 | -0.35% | - |
| Dec 17, 2025 | 25.53 | 25.53 | 25.53 | 25.53 | 25.53 | 1.03% | - |
| Dec 16, 2025 | 25.27 | 25.27 | 25.27 | 25.27 | 25.27 | -0.43% | - |
| Dec 15, 2025 | 25.25 | 25.38 | 25.25 | 25.38 | 25.38 | 1.60% | 3 |
| Dec 12, 2025 | 24.98 | 24.98 | 24.98 | 24.98 | 24.98 | 1.96% | - |
| Dec 11, 2025 | 24.59 | 24.59 | 24.50 | 24.50 | 24.50 | 1.53% | 1 |
| Dec 10, 2025 | 24.13 | 24.13 | 24.13 | 24.13 | 24.13 | 0.17% | - |
| Dec 9, 2025 | 24.09 | 24.09 | 24.09 | 24.09 | 24.09 | 0.21% | - |
| Dec 8, 2025 | 24.04 | 24.04 | 24.04 | 24.04 | 24.04 | 0.17% | - |
| Dec 5, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | -0.87% | - |
| Dec 4, 2025 | 24.21 | 24.21 | 24.21 | 24.21 | 24.21 | 0.54% | - |
| Dec 3, 2025 | 24.08 | 24.08 | 24.08 | 24.08 | 24.08 | -1.71% | - |
| Dec 2, 2025 | 24.28 | 24.50 | 24.28 | 24.50 | 24.50 | 2.30% | 60 |
| Dec 1, 2025 | 24.31 | 24.31 | 23.95 | 23.95 | 23.83 | -0.04% | 200 |
| Nov 28, 2025 | 23.96 | 23.96 | 23.96 | 23.96 | 23.84 | 0.04% | - |
| Nov 27, 2025 | 23.95 | 23.95 | 23.95 | 23.95 | 23.83 | 0.13% | - |
| Nov 26, 2025 | 23.92 | 23.92 | 23.92 | 23.92 | 23.80 | 1.10% | - |
| Nov 25, 2025 | 23.68 | 23.68 | 23.66 | 23.66 | 23.54 | -1.21% | 240 |
| Nov 24, 2025 | 23.95 | 23.95 | 23.95 | 23.95 | 23.83 | -0.21% | - |
| Nov 21, 2025 | 23.45 | 24.00 | 23.45 | 24.00 | 23.88 | 1.05% | 2,000 |
| Nov 20, 2025 | 23.75 | 23.75 | 23.75 | 23.75 | 23.63 | 0.76% | - |
| Nov 19, 2025 | 23.57 | 23.57 | 23.57 | 23.57 | 23.45 | 1.42% | - |
| Nov 18, 2025 | 23.24 | 23.24 | 23.24 | 23.24 | 23.12 | 1.04% | - |
| Nov 17, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 22.88 | 1.68% | 54 |