Savencia SA (LON:0DTK)
London · Delayed Price · Currency is GBP · Price in EUR 59.80
+0.40 (0.67%)
At close: Feb 12, 2026
Savencia Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 12, 2026 | 59.80 | 59.80 | 59.80 | 59.80 | 59.80 | 0.67% | - |
| Feb 11, 2026 | 59.40 | 59.40 | 59.40 | 59.40 | 59.40 | -2.62% | 21 |
| Feb 6, 2026 | 60.60 | 61.00 | 60.20 | 61.00 | 61.00 | 0.99% | 38 |
| Feb 5, 2026 | 60.40 | 60.40 | 60.40 | 60.40 | 60.40 | - | 1 |
| Feb 4, 2026 | 60.20 | 60.40 | 60.20 | 60.40 | 60.40 | 0.33% | 1 |
| Feb 3, 2026 | 60.20 | 60.20 | 60.20 | 60.20 | 60.20 | 0.67% | - |
| Jan 29, 2026 | 59.80 | 59.80 | 59.80 | 59.80 | 59.80 | -0.33% | 1 |
| Jan 27, 2026 | 59.40 | 60.00 | 59.40 | 60.00 | 60.00 | 1.35% | - |
| Jan 26, 2026 | 59.00 | 59.20 | 59.00 | 59.20 | 59.20 | -1.00% | 1 |
| Jan 23, 2026 | 59.80 | 59.80 | 59.80 | 59.80 | 59.80 | -2.61% | 5 |
| Jan 21, 2026 | 61.40 | 61.40 | 61.40 | 61.40 | 61.40 | -0.32% | - |
| Jan 20, 2026 | 62.00 | 62.00 | 61.60 | 61.60 | 61.60 | 0.33% | - |
| Jan 19, 2026 | 61.40 | 61.40 | 61.40 | 61.40 | 61.40 | 3.02% | - |
| Jan 16, 2026 | 59.60 | 59.60 | 59.60 | 59.60 | 59.60 | 0.34% | - |
| Jan 14, 2026 | 59.60 | 59.60 | 59.40 | 59.40 | 59.40 | -1.00% | 94 |
| Jan 13, 2026 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | 1.35% | - |
| Jan 12, 2026 | 59.20 | 59.20 | 59.20 | 59.20 | 59.20 | -0.67% | 119 |
| Jan 9, 2026 | 59.60 | 59.60 | 59.60 | 59.60 | 59.60 | -2.30% | - |
| Jan 7, 2026 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | -1.29% | - |
| Jan 6, 2026 | 62.20 | 62.20 | 61.80 | 61.80 | 61.80 | -0.96% | 74 |
| Jan 5, 2026 | 62.00 | 62.40 | 62.00 | 62.40 | 62.40 | - | 1 |
| Jan 2, 2026 | 62.60 | 62.60 | 62.20 | 62.40 | 62.40 | 0.65% | 101 |
| Dec 31, 2025 | 61.40 | 62.00 | 61.40 | 62.00 | 62.00 | 2.65% | 1 |
| Dec 30, 2025 | 60.40 | 60.40 | 60.40 | 60.40 | 60.40 | 2.72% | - |
| Dec 29, 2025 | 58.80 | 58.80 | 58.80 | 58.80 | 58.80 | -2.00% | - |
| Dec 23, 2025 | 60.40 | 60.40 | 60.00 | 60.00 | 60.00 | -0.66% | 38 |
| Dec 22, 2025 | 60.60 | 60.60 | 60.20 | 60.40 | 60.40 | 1.68% | - |
| Dec 19, 2025 | 59.40 | 59.40 | 59.40 | 59.40 | 59.40 | 1.71% | 1 |
| Dec 18, 2025 | 58.40 | 58.40 | 58.40 | 58.40 | 58.40 | -1.02% | 1 |
| Dec 17, 2025 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | 1.03% | - |
| Dec 12, 2025 | 58.40 | 58.40 | 58.40 | 58.40 | 58.40 | 1.39% | - |
| Dec 11, 2025 | 57.60 | 57.60 | 57.60 | 57.60 | 57.60 | - | 138 |
| Dec 9, 2025 | 57.60 | 57.60 | 57.60 | 57.60 | 57.60 | - | - |
| Dec 8, 2025 | 57.80 | 57.80 | 57.60 | 57.60 | 57.60 | 1.05% | - |
| Dec 5, 2025 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | - | 97 |
| Dec 4, 2025 | 57.20 | 57.40 | 57.00 | 57.00 | 57.00 | - | 84 |
| Dec 3, 2025 | 57.00 | 57.20 | 57.00 | 57.00 | 57.00 | - | 15 |
| Dec 2, 2025 | 57.60 | 58.00 | 57.00 | 57.00 | 57.00 | -1.38% | 276 |
| Dec 1, 2025 | 58.00 | 58.00 | 57.80 | 57.80 | 57.80 | -0.34% | 17 |
| Nov 28, 2025 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | - | 130 |
| Nov 27, 2025 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | - | 26 |
| Nov 26, 2025 | 58.00 | 58.20 | 58.00 | 58.00 | 58.00 | 2.11% | 145 |
| Nov 25, 2025 | 57.00 | 57.40 | 56.80 | 56.80 | 56.80 | -2.74% | 175 |
| Nov 21, 2025 | 58.20 | 58.40 | 58.20 | 58.40 | 58.40 | -0.34% | 30 |
| Nov 20, 2025 | 58.60 | 58.60 | 58.60 | 58.60 | 58.60 | -1.68% | - |
| Nov 18, 2025 | 59.40 | 59.60 | 59.40 | 59.60 | 59.60 | - | 55 |
| Nov 17, 2025 | 59.60 | 59.60 | 59.60 | 59.60 | 59.60 | -1.32% | 119 |
| Nov 14, 2025 | 60.40 | 60.40 | 60.40 | 60.40 | 60.40 | 1.34% | - |
| Nov 13, 2025 | 59.40 | 59.60 | 59.40 | 59.60 | 59.60 | 0.68% | 43 |
| Nov 12, 2025 | 59.60 | 59.60 | 59.20 | 59.20 | 59.20 | -0.34% | - |