Saputo Inc. (FRA:SB7)
Germany · Delayed Price · Currency is EUR 20.59
+0.14 (0.68%)
At close: Sep 30, 2025
Saputo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 20.45 | 20.45 | 20.45 | 20.45 | 20.45 | 0.49% | 1 |
| Sep 26, 2025 | 20.35 | 20.35 | 20.35 | 20.35 | 20.35 | 0.05% | 1 |
| Sep 25, 2025 | 20.34 | 20.34 | 20.34 | 20.34 | 20.34 | 1.45% | 1 |
| Sep 24, 2025 | 20.05 | 20.05 | 20.05 | 20.05 | 20.05 | -0.64% | 1 |
| Sep 23, 2025 | 20.18 | 20.18 | 20.18 | 20.18 | 20.18 | -1.32% | 1 |
| Sep 22, 2025 | 20.45 | 20.45 | 20.45 | 20.45 | 20.45 | -0.54% | 1 |
| 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% | 1 |
| 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% | 200 |
| 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% | 440 |
| Sep 11, 2025 | 21.07 | 21.07 | 21.07 | 21.07 | 21.07 | 0.29% | 440 |
| Sep 10, 2025 | 21.01 | 21.01 | 21.01 | 21.01 | 21.01 | -0.19% | 440 |
| Sep 9, 2025 | 21.05 | 21.05 | 21.05 | 21.05 | 21.05 | 0.24% | 440 |
| Sep 8, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | -1.08% | 440 |
| Sep 5, 2025 | 21.23 | 21.23 | 21.23 | 21.23 | 21.23 | 0.81% | 200 |
| Sep 4, 2025 | 21.06 | 21.06 | 21.06 | 21.06 | 21.06 | 1.10% | 60 |
| 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% | 757 |
| Sep 1, 2025 | 21.24 | 21.24 | 21.24 | 21.24 | 21.04 | -0.23% | 254 |
| Aug 29, 2025 | 21.29 | 21.29 | 21.29 | 21.29 | 21.17 | - | 100 |
| Aug 28, 2025 | 21.29 | 21.29 | 21.29 | 21.29 | 21.17 | 1.28% | 312 |
| 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% | 4,530 |
| 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% | 313 |
| Aug 21, 2025 | 20.49 | 20.49 | 20.49 | 20.49 | 20.37 | 0.39% | 6 |
| Aug 20, 2025 | 20.41 | 20.41 | 20.41 | 20.41 | 20.29 | -0.24% | 2 |
| 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% | 680 |
| Aug 15, 2025 | 20.54 | 20.54 | 20.54 | 20.54 | 20.42 | 0.49% | 4 |
| Aug 14, 2025 | 20.44 | 20.44 | 20.44 | 20.44 | 20.32 | -0.29% | - |
| Aug 13, 2025 | 20.11 | 20.50 | 20.11 | 20.50 | 20.38 | 3.02% | 880 |
| Aug 12, 2025 | 19.90 | 19.90 | 19.90 | 19.90 | 19.78 | -2.93% | 734 |
| Aug 11, 2025 | 19.85 | 20.50 | 19.85 | 20.50 | 20.38 | 11.87% | 3,945 |
| Aug 8, 2025 | 18.12 | 18.33 | 18.12 | 18.33 | 18.22 | 0.99% | 2,111 |
| Aug 7, 2025 | 18.15 | 18.15 | 18.15 | 18.15 | 18.04 | -0.36% | - |
| Aug 6, 2025 | 18.21 | 18.21 | 18.21 | 18.21 | 18.10 | 1.22% | 440 |
| Aug 5, 2025 | 17.99 | 17.99 | 17.99 | 17.99 | 17.89 | 0.50% | 602 |
| Aug 4, 2025 | 17.90 | 17.90 | 17.90 | 17.90 | 17.80 | -1.97% | 1,162 |
| Aug 1, 2025 | 18.26 | 18.26 | 18.26 | 18.26 | 18.15 | -0.25% | 998 |
| Jul 31, 2025 | 18.31 | 18.31 | 18.31 | 18.31 | 18.20 | 0.11% | - |
| Jul 30, 2025 | 18.29 | 18.29 | 18.29 | 18.29 | 18.18 | 0.22% | - |
| Jul 29, 2025 | 18.25 | 18.25 | 18.25 | 18.25 | 18.14 | 1.28% | - |
| Jul 28, 2025 | 18.02 | 18.02 | 18.02 | 18.02 | 17.91 | 0.90% | 168 |
| Jul 25, 2025 | 17.86 | 17.86 | 17.86 | 17.86 | 17.75 | 0.31% | 1,588 |
| Jul 24, 2025 | 17.80 | 17.80 | 17.80 | 17.80 | 17.70 | -1.33% | 3 |
| Jul 23, 2025 | 18.09 | 18.09 | 18.04 | 18.04 | 17.94 | 0.95% | 1,714 |
| Jul 22, 2025 | 17.87 | 17.87 | 17.87 | 17.87 | 17.77 | 0.42% | 1,672 |