Saputo Inc. (FRA:SB7)
Germany · Delayed Price · Currency is EUR 26.01
+0.36 (1.40%)
At close: Oct 23, 2026
FRA:SB7 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 26.01 | 26.01 | 26.01 | 26.01 | 26.01 | 1.40% | - |
| Oct 22, 2026 | 25.65 | 25.65 | 25.65 | 25.65 | 25.65 | 0.47% | - |
| Oct 21, 2026 | 25.53 | 25.53 | 25.53 | 25.53 | 25.53 | 1.55% | - |
| Oct 20, 2026 | 25.14 | 25.14 | 25.14 | 25.14 | 25.14 | -0.44% | - |
| Oct 19, 2026 | 25.25 | 25.25 | 25.25 | 25.25 | 25.25 | 0.96% | - |
| Oct 16, 2026 | 25.01 | 25.01 | 25.01 | 25.01 | 25.01 | 1.17% | - |
| Oct 15, 2026 | 24.72 | 24.72 | 24.72 | 24.72 | 24.72 | 1.94% | - |
| Oct 14, 2026 | 24.25 | 24.25 | 24.25 | 24.25 | 24.25 | 0.21% | - |
| Oct 13, 2026 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | -0.17% | - |
| Oct 12, 2026 | 24.24 | 24.24 | 24.24 | 24.24 | 24.24 | -0.66% | - |
| Oct 9, 2026 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | 1.67% | - |
| Oct 8, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | 1.82% | - |
| Oct 7, 2026 | 23.57 | 23.57 | 23.57 | 23.57 | 23.57 | -1.34% | - |
| Oct 6, 2026 | 23.89 | 23.89 | 23.89 | 23.89 | 23.89 | -0.99% | - |
| Oct 5, 2026 | 24.13 | 24.13 | 24.13 | 24.13 | 24.13 | 1.34% | - |
| Oct 2, 2026 | 23.81 | 23.81 | 23.81 | 23.81 | 23.81 | -4.03% | - |
| Oct 1, 2026 | 24.81 | 24.81 | 24.81 | 24.81 | 24.81 | 0.40% | - |
| Sep 30, 2026 | 24.71 | 24.71 | 24.71 | 24.71 | 24.71 | -1.94% | - |
| Sep 29, 2026 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | 0.36% | - |
| Sep 28, 2026 | 25.11 | 25.11 | 25.11 | 25.11 | 25.11 | 0.56% | - |
| Sep 25, 2026 | 24.97 | 24.97 | 24.97 | 24.97 | 24.97 | 1.46% | - |
| Sep 24, 2026 | 24.63 | 24.63 | 24.61 | 24.61 | 24.61 | -0.85% | 164 |
| Sep 23, 2026 | 24.82 | 24.82 | 24.82 | 24.82 | 24.82 | 0.57% | - |
| Sep 22, 2026 | 24.68 | 24.68 | 24.68 | 24.68 | 24.68 | 0.12% | - |
| Sep 21, 2026 | 24.65 | 24.65 | 24.65 | 24.65 | 24.65 | -1.08% | - |
| 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% | - |