Savencia SA (LON:0DTK)
London · Delayed Price · Currency is GBP · Price in EUR 60.00
+1.00 (1.69%)
Mar 26, 2026, 8:00 AM GMT
LON:0DTK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 26, 2026 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | 1.69% | - |
| Mar 25, 2026 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | -0.67% | - |
| Mar 19, 2026 | 59.40 | 59.40 | 59.40 | 59.40 | 59.40 | 1.02% | - |
| Mar 13, 2026 | 58.60 | 58.80 | 58.40 | 58.80 | 58.80 | 0.34% | 1,246 |
| Mar 12, 2026 | 58.60 | 58.60 | 58.60 | 58.60 | 58.60 | -2.01% | 1 |
| Mar 9, 2026 | 59.80 | 59.80 | 59.80 | 59.80 | 59.80 | -2.13% | - |
| Mar 6, 2026 | 61.10 | 61.10 | 60.92 | 61.10 | 61.10 | 3.56% | 8,515 |
| Mar 5, 2026 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | -2.64% | 1 |
| Mar 3, 2026 | 61.20 | 61.20 | 60.60 | 60.60 | 60.60 | -0.33% | - |
| Mar 2, 2026 | 60.80 | 60.80 | 60.80 | 60.80 | 60.80 | -0.65% | 2 |
| Feb 27, 2026 | 61.20 | 61.38 | 61.20 | 61.20 | 61.20 | -0.33% | 805 |
| Feb 26, 2026 | 61.40 | 61.40 | 61.40 | 61.40 | 61.40 | 2.33% | - |
| Feb 25, 2026 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | 1.01% | 1 |
| Feb 20, 2026 | 59.40 | 59.40 | 59.40 | 59.40 | 59.40 | 0.34% | 1 |
| Feb 19, 2026 | 59.20 | 59.20 | 59.20 | 59.20 | 59.20 | -0.67% | 200 |
| Feb 16, 2026 | 59.00 | 59.60 | 59.00 | 59.60 | 59.60 | -0.33% | - |
| 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% | - |