Saputo Inc. (FRA:SB7)
Germany · Delayed Price · Currency is EUR 25.08
-0.23 (-0.91%)
Last updated: Jun 23, 2026, 8:05 AM CET
FRA:SB7 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 19, 2026 | 25.42 | 25.42 | 25.42 | 25.42 | 25.42 | 2.25% | - |
| Jun 18, 2026 | 24.86 | 24.86 | 24.86 | 24.86 | 24.86 | -2.05% | - |
| Jun 17, 2026 | 25.38 | 25.38 | 25.38 | 25.38 | 25.38 | -1.21% | - |
| Jun 16, 2026 | 25.69 | 25.69 | 25.69 | 25.69 | 25.69 | 0.13% | - |
| Jun 15, 2026 | 25.78 | 25.78 | 25.78 | 25.78 | 25.66 | 0.23% | - |
| Jun 12, 2026 | 25.72 | 25.72 | 25.72 | 25.72 | 25.60 | -0.77% | - |
| Jun 11, 2026 | 25.92 | 25.92 | 25.92 | 25.92 | 25.80 | 0.12% | - |
| Jun 10, 2026 | 25.89 | 25.89 | 25.89 | 25.89 | 25.77 | 1.17% | - |
| Jun 9, 2026 | 25.59 | 25.59 | 25.59 | 25.59 | 25.47 | -3.58% | - |
| Jun 8, 2026 | 26.54 | 26.54 | 26.54 | 26.54 | 26.41 | 0.80% | - |
| Jun 5, 2026 | 26.33 | 26.33 | 26.33 | 26.33 | 26.20 | -0.53% | - |
| Jun 4, 2026 | 26.47 | 26.47 | 26.47 | 26.47 | 26.34 | 0.08% | - |
| Jun 3, 2026 | 26.20 | 26.45 | 26.20 | 26.45 | 26.32 | 1.50% | 54 |
| Jun 2, 2026 | 26.06 | 26.06 | 26.06 | 26.06 | 25.94 | -0.42% | - |
| Jun 1, 2026 | 26.17 | 26.17 | 26.17 | 26.17 | 26.04 | 1.75% | - |
| May 29, 2026 | 25.72 | 25.72 | 25.72 | 25.72 | 25.60 | -0.04% | - |
| May 28, 2026 | 25.73 | 25.73 | 25.73 | 25.73 | 25.61 | 0.51% | - |
| May 27, 2026 | 25.60 | 25.60 | 25.60 | 25.60 | 25.48 | -1.27% | - |
| May 26, 2026 | 25.93 | 25.93 | 25.93 | 25.93 | 25.81 | 0.62% | - |
| May 25, 2026 | 25.77 | 25.77 | 25.77 | 25.77 | 25.65 | -1.23% | - |
| May 22, 2026 | 26.09 | 26.09 | 26.09 | 26.09 | 25.97 | -0.19% | - |
| May 21, 2026 | 26.14 | 26.14 | 26.14 | 26.14 | 26.01 | 2.11% | - |
| May 20, 2026 | 25.60 | 25.60 | 25.60 | 25.60 | 25.48 | 3.48% | - |
| May 19, 2026 | 24.74 | 24.74 | 24.74 | 24.74 | 24.62 | 0.16% | - |
| May 18, 2026 | 24.70 | 24.70 | 24.70 | 24.70 | 24.58 | -0.64% | - |
| May 15, 2026 | 24.86 | 24.86 | 24.86 | 24.86 | 24.74 | -1.23% | - |
| May 14, 2026 | 25.17 | 25.17 | 25.17 | 25.17 | 25.05 | 1.08% | - |
| May 13, 2026 | 24.90 | 24.90 | 24.90 | 24.90 | 24.78 | -1.15% | - |
| May 12, 2026 | 25.19 | 25.19 | 25.19 | 25.19 | 25.07 | -0.20% | 100 |
| May 11, 2026 | 25.52 | 25.52 | 25.24 | 25.24 | 25.12 | -1.79% | 100 |
| May 8, 2026 | 25.70 | 25.70 | 25.70 | 25.70 | 25.58 | 1.74% | - |
| May 7, 2026 | 25.26 | 25.26 | 25.26 | 25.26 | 25.14 | -2.24% | - |
| May 6, 2026 | 25.84 | 25.84 | 25.84 | 25.84 | 25.72 | 0.51% | - |
| May 5, 2026 | 25.71 | 25.71 | 25.71 | 25.71 | 25.59 | 0.35% | - |
| May 4, 2026 | 25.62 | 25.62 | 25.62 | 25.62 | 25.50 | 0.75% | - |
| Apr 30, 2026 | 25.43 | 25.43 | 25.43 | 25.43 | 25.31 | 1.11% | - |
| Apr 29, 2026 | 25.15 | 25.15 | 25.15 | 25.15 | 25.03 | 0.60% | - |
| Apr 28, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 24.88 | 0.48% | - |
| Apr 27, 2026 | 24.88 | 24.88 | 24.88 | 24.88 | 24.76 | 1.06% | - |
| Apr 24, 2026 | 24.62 | 24.62 | 24.62 | 24.62 | 24.50 | 1.28% | - |
| Apr 23, 2026 | 24.31 | 24.31 | 24.31 | 24.31 | 24.19 | 2.14% | - |
| Apr 22, 2026 | 23.80 | 23.80 | 23.80 | 23.80 | 23.69 | -0.50% | - |
| Apr 21, 2026 | 23.92 | 23.92 | 23.92 | 23.92 | 23.81 | 1.10% | - |
| Apr 20, 2026 | 23.66 | 23.66 | 23.66 | 23.66 | 23.55 | 0.85% | - |
| Apr 17, 2026 | 23.46 | 23.46 | 23.46 | 23.46 | 23.35 | -1.30% | - |
| Apr 16, 2026 | 23.77 | 23.77 | 23.77 | 23.77 | 23.66 | -2.74% | - |
| Apr 15, 2026 | 24.44 | 24.44 | 24.44 | 24.44 | 24.32 | -2.75% | - |
| Apr 14, 2026 | 25.13 | 25.13 | 25.13 | 25.13 | 25.01 | -9.21% | - |
| Apr 13, 2026 | 27.68 | 27.68 | 27.68 | 27.68 | 27.55 | 1.06% | - |
| Apr 10, 2026 | 27.39 | 27.39 | 27.39 | 27.39 | 27.26 | - | - |