Saputo Inc. (FRA:SB7)
Germany · Delayed Price · Currency is EUR 23.96
+0.01 (0.04%)
At close: Nov 28, 2025
Saputo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 14, 2025 | 22.62 | 22.62 | 22.62 | 22.62 | 22.50 | -1.61% | - |
| Nov 13, 2025 | 22.99 | 22.99 | 22.99 | 22.99 | 22.87 | 1.23% | - |
| Nov 12, 2025 | 22.71 | 22.71 | 22.71 | 22.71 | 22.59 | 0.80% | - |
| Nov 11, 2025 | 22.53 | 22.53 | 22.53 | 22.53 | 22.41 | 3.40% | - |
| Nov 10, 2025 | 21.79 | 21.79 | 21.79 | 21.79 | 21.68 | 8.25% | - |
| Nov 7, 2025 | 20.13 | 20.13 | 20.13 | 20.13 | 20.03 | -4.05% | - |
| Nov 6, 2025 | 20.98 | 20.98 | 20.98 | 20.98 | 20.87 | 1.30% | - |
| Nov 5, 2025 | 20.71 | 20.71 | 20.71 | 20.71 | 20.60 | -0.19% | - |
| Nov 4, 2025 | 20.75 | 20.75 | 20.75 | 20.75 | 20.64 | -0.67% | - |
| Nov 3, 2025 | 20.89 | 20.89 | 20.89 | 20.89 | 20.78 | 2.00% | - |
| Oct 31, 2025 | 20.48 | 20.48 | 20.48 | 20.48 | 20.37 | -0.39% | - |
| Oct 30, 2025 | 20.56 | 20.56 | 20.56 | 20.56 | 20.45 | -3.02% | - |
| Oct 29, 2025 | 21.20 | 21.20 | 21.20 | 21.20 | 21.09 | 1.24% | - |
| Oct 28, 2025 | 20.94 | 20.94 | 20.94 | 20.94 | 20.83 | -0.57% | - |
| Oct 27, 2025 | 21.06 | 21.06 | 21.06 | 21.06 | 20.95 | -0.61% | - |
| Oct 24, 2025 | 21.19 | 21.19 | 21.19 | 21.19 | 21.08 | -1.76% | - |
| Oct 23, 2025 | 21.57 | 21.57 | 21.57 | 21.57 | 21.46 | 2.32% | - |
| Oct 22, 2025 | 21.08 | 21.08 | 21.08 | 21.08 | 20.97 | 0.72% | - |
| Oct 21, 2025 | 20.93 | 20.93 | 20.93 | 20.93 | 20.82 | 0.87% | - |
| Oct 20, 2025 | 20.75 | 20.75 | 20.75 | 20.75 | 20.64 | 2.47% | - |
| Oct 17, 2025 | 20.25 | 20.25 | 20.25 | 20.25 | 20.15 | -2.17% | - |
| Oct 16, 2025 | 20.70 | 20.70 | 20.70 | 20.70 | 20.59 | 0.93% | - |
| Oct 15, 2025 | 20.51 | 20.51 | 20.51 | 20.51 | 20.40 | 0.20% | - |
| Oct 14, 2025 | 20.47 | 20.47 | 20.47 | 20.47 | 20.36 | 1.34% | - |
| Oct 13, 2025 | 20.20 | 20.20 | 20.20 | 20.20 | 20.10 | -1.99% | 200 |
| Oct 10, 2025 | 20.61 | 20.61 | 20.61 | 20.61 | 20.50 | 0.24% | - |
| Oct 9, 2025 | 20.56 | 20.56 | 20.56 | 20.56 | 20.45 | -0.29% | - |
| Oct 8, 2025 | 20.62 | 20.62 | 20.62 | 20.62 | 20.51 | 0.29% | - |
| Oct 7, 2025 | 20.56 | 20.56 | 20.56 | 20.56 | 20.45 | -0.53% | - |
| Oct 6, 2025 | 20.67 | 20.67 | 20.67 | 20.67 | 20.56 | 0.58% | - |
| Oct 3, 2025 | 20.55 | 20.55 | 20.55 | 20.55 | 20.44 | 0.59% | - |
| Oct 2, 2025 | 20.43 | 20.43 | 20.43 | 20.43 | 20.33 | -0.68% | - |
| Oct 1, 2025 | 20.57 | 20.57 | 20.57 | 20.57 | 20.46 | -0.10% | - |
| Sep 30, 2025 | 20.59 | 20.59 | 20.59 | 20.59 | 20.48 | 0.68% | - |
| Sep 29, 2025 | 20.45 | 20.45 | 20.45 | 20.45 | 20.34 | 0.49% | - |
| Sep 26, 2025 | 20.35 | 20.35 | 20.35 | 20.35 | 20.25 | 0.05% | - |
| Sep 25, 2025 | 20.34 | 20.34 | 20.34 | 20.34 | 20.24 | 1.45% | - |
| Sep 24, 2025 | 20.05 | 20.05 | 20.05 | 20.05 | 19.95 | -0.64% | - |
| Sep 23, 2025 | 20.18 | 20.18 | 20.18 | 20.18 | 20.08 | -1.32% | - |