Saputo Inc. (FRA:SB7)
Germany · Delayed Price · Currency is EUR 24.92
+0.14 (0.56%)
At close: Sep 18, 2026
FRA:SB7 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 24.92 | 24.92 | 24.92 | 24.92 | 24.92 | 0.56% | - |
| Sep 17, 2026 | 24.78 | 24.78 | 24.78 | 24.78 | 24.78 | 0.77% | - |
| Sep 16, 2026 | 24.59 | 24.59 | 24.59 | 24.59 | 24.59 | -0.41% | - |
| Sep 15, 2026 | 24.69 | 24.69 | 24.69 | 24.69 | 24.69 | 1.65% | - |
| Sep 14, 2026 | 24.42 | 24.42 | 24.42 | 24.42 | 24.29 | -0.81% | - |
| Sep 11, 2026 | 24.62 | 24.62 | 24.62 | 24.62 | 24.49 | -0.08% | - |
| Sep 10, 2026 | 24.64 | 24.64 | 24.64 | 24.64 | 24.51 | -1.04% | - |
| Sep 9, 2026 | 24.90 | 24.90 | 24.90 | 24.90 | 24.77 | - | - |
| Sep 8, 2026 | 24.90 | 24.90 | 24.90 | 24.90 | 24.77 | -0.24% | - |
| Sep 7, 2026 | 24.96 | 24.96 | 24.96 | 24.96 | 24.83 | -0.28% | - |
| Sep 4, 2026 | 25.03 | 25.03 | 25.03 | 25.03 | 24.90 | -1.38% | - |
| Sep 3, 2026 | 25.38 | 25.38 | 25.38 | 25.38 | 25.24 | 0.44% | - |
| Sep 2, 2026 | 25.27 | 25.27 | 25.27 | 25.27 | 25.13 | 0.20% | - |
| Sep 1, 2026 | 25.22 | 25.22 | 25.22 | 25.22 | 25.08 | 0.92% | - |
| Aug 31, 2026 | 24.99 | 24.99 | 24.99 | 24.99 | 24.86 | -0.64% | - |
| Aug 28, 2026 | 25.15 | 25.15 | 25.15 | 25.15 | 25.02 | -0.59% | - |
| Aug 27, 2026 | 25.30 | 25.30 | 25.30 | 25.30 | 25.16 | 0.72% | - |
| Aug 26, 2026 | 25.12 | 25.12 | 25.12 | 25.12 | 24.99 | -1.45% | - |
| Aug 25, 2026 | 25.49 | 25.49 | 25.49 | 25.49 | 25.35 | 1.43% | - |
| Aug 24, 2026 | 25.13 | 25.13 | 25.13 | 25.13 | 25.00 | -0.83% | - |
| Aug 21, 2026 | 25.34 | 25.34 | 25.34 | 25.34 | 25.20 | -0.67% | - |
| Aug 20, 2026 | 25.51 | 25.51 | 25.51 | 25.51 | 25.37 | 1.31% | - |
| Aug 19, 2026 | 25.18 | 25.18 | 25.18 | 25.18 | 25.05 | -0.43% | - |
| Aug 18, 2026 | 25.29 | 25.29 | 25.29 | 25.29 | 25.15 | -4.24% | - |
| Aug 17, 2026 | 26.41 | 26.41 | 26.41 | 26.41 | 26.27 | -0.19% | - |
| Aug 14, 2026 | 26.46 | 26.46 | 26.46 | 26.46 | 26.32 | 1.19% | - |
| Aug 13, 2026 | 26.15 | 26.15 | 26.15 | 26.15 | 26.01 | - | - |
| Aug 12, 2026 | 26.15 | 26.15 | 26.15 | 26.15 | 26.01 | 0.65% | - |
| Aug 11, 2026 | 25.98 | 25.98 | 25.98 | 25.98 | 25.84 | 3.67% | - |
| Aug 10, 2026 | 25.06 | 25.06 | 25.06 | 25.06 | 24.93 | 5.07% | - |
| Aug 7, 2026 | 23.85 | 23.85 | 23.85 | 23.85 | 23.72 | -1.32% | - |
| Aug 6, 2026 | 24.17 | 24.17 | 24.17 | 24.17 | 24.04 | 0.08% | - |
| Aug 5, 2026 | 24.15 | 24.15 | 24.15 | 24.15 | 24.02 | -0.49% | - |
| Aug 4, 2026 | 24.27 | 24.27 | 24.27 | 24.27 | 24.14 | 0.08% | - |
| Aug 3, 2026 | 24.25 | 24.25 | 24.25 | 24.25 | 24.12 | -4.98% | - |
| Jul 31, 2026 | 25.52 | 25.52 | 25.52 | 25.52 | 25.38 | -1.01% | - |
| Jul 30, 2026 | 25.78 | 25.78 | 25.78 | 25.78 | 25.64 | 0.08% | - |
| Jul 29, 2026 | 25.76 | 25.76 | 25.76 | 25.76 | 25.62 | 1.66% | - |
| Jul 28, 2026 | 25.34 | 25.34 | 25.34 | 25.34 | 25.20 | 1.77% | - |
| Jul 27, 2026 | 24.75 | 24.90 | 24.75 | 24.90 | 24.77 | -3.11% | 54 |
| Jul 24, 2026 | 25.78 | 25.78 | 25.70 | 25.70 | 25.56 | 0.59% | 385 |
| Jul 23, 2026 | 25.55 | 25.55 | 25.55 | 25.55 | 25.41 | 0.39% | - |
| Jul 22, 2026 | 25.45 | 25.45 | 25.45 | 25.45 | 25.31 | -1.70% | - |
| Jul 21, 2026 | 25.89 | 25.89 | 25.89 | 25.89 | 25.75 | -2.08% | - |
| Jul 20, 2026 | 26.44 | 26.44 | 26.44 | 26.44 | 26.30 | -0.64% | - |
| Jul 17, 2026 | 26.61 | 26.61 | 26.61 | 26.61 | 26.47 | 4.35% | - |
| Jul 16, 2026 | 25.50 | 25.50 | 25.50 | 25.50 | 25.36 | 1.23% | - |
| Jul 15, 2026 | 25.19 | 25.19 | 25.19 | 25.19 | 25.06 | -1.72% | - |
| Jul 14, 2026 | 25.63 | 25.63 | 25.63 | 25.63 | 25.49 | 0.12% | - |
| Jul 13, 2026 | 25.60 | 25.60 | 25.60 | 25.60 | 25.46 | 0.63% | - |