Savencia SA (LON:0DTK)
United Kingdom · Delayed Price · Currency is GBP · Price in EUR 57.20
+1.20 (2.14%)
Nov 10, 2026, 12:52 PM GMT
LON:0DTK Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2026 | 56.00 | 56.20 | 56.00 | 56.00 | 56.00 | -0.71% | 7 |
| Oct 28, 2026 | 56.40 | 56.40 | 56.40 | 56.40 | 56.40 | 0.36% | - |
| Oct 26, 2026 | 56.40 | 56.40 | 56.20 | 56.20 | 56.20 | 0.36% | - |
| Oct 22, 2026 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | 0.36% | 18 |
| Oct 21, 2026 | 56.00 | 56.00 | 55.80 | 55.80 | 55.80 | -1.06% | 148 |
| Oct 20, 2026 | 56.40 | 56.40 | 56.40 | 56.40 | 56.40 | 0.36% | - |
| Oct 19, 2026 | 56.00 | 56.20 | 56.00 | 56.20 | 56.20 | -0.35% | - |
| Oct 16, 2026 | 56.40 | 56.40 | 56.40 | 56.40 | 56.40 | -1.05% | 31 |
| Oct 15, 2026 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | 2.52% | 20 |
| Oct 13, 2026 | 55.60 | 55.60 | 55.60 | 55.60 | 55.60 | - | - |
| Oct 12, 2026 | 55.60 | 55.60 | 55.60 | 55.60 | 55.60 | 1.09% | - |
| Oct 7, 2026 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | -3.51% | - |
| Oct 6, 2026 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | - | - |
| Oct 5, 2026 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | 2.15% | 33 |
| Oct 2, 2026 | 57.00 | 57.00 | 55.80 | 55.80 | 55.80 | 2.57% | 2 |
| Sep 30, 2026 | 54.40 | 54.40 | 54.40 | 54.40 | 54.40 | -1.45% | - |
| Sep 29, 2026 | 55.20 | 55.20 | 55.20 | 55.20 | 55.20 | -1.78% | - |
| Sep 23, 2026 | 56.60 | 56.60 | 56.20 | 56.20 | 56.20 | -0.35% | 2 |
| Sep 22, 2026 | 56.60 | 56.60 | 56.40 | 56.40 | 56.40 | -1.05% | - |
| Sep 21, 2026 | 56.80 | 57.00 | 56.80 | 57.00 | 57.00 | -1.04% | 3 |
| Sep 18, 2026 | 57.60 | 57.60 | 57.60 | 57.60 | 57.60 | 1.05% | 1 |
| Sep 16, 2026 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | -2.73% | - |
| Sep 15, 2026 | 60.00 | 60.00 | 58.60 | 58.60 | 58.60 | -3.30% | 17 |
| Sep 14, 2026 | 61.20 | 61.20 | 60.60 | 60.60 | 60.60 | -2.57% | - |
| Sep 11, 2026 | 62.20 | 62.20 | 62.20 | 62.20 | 62.20 | -0.96% | 1 |
| Sep 9, 2026 | 62.80 | 62.80 | 62.80 | 62.80 | 62.80 | 0.32% | 28 |
| Sep 8, 2026 | 62.80 | 62.80 | 62.60 | 62.60 | 62.60 | - | - |
| Sep 7, 2026 | 62.60 | 62.60 | 62.60 | 62.60 | 62.60 | -1.26% | - |
| Sep 3, 2026 | 63.40 | 63.40 | 63.40 | 63.40 | 63.40 | 1.28% | - |
| Sep 2, 2026 | 62.60 | 62.60 | 62.60 | 62.60 | 62.60 | - | 1 |
| Sep 1, 2026 | 62.80 | 62.80 | 62.40 | 62.60 | 62.60 | -2.19% | 184 |
| Aug 25, 2026 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | -1.54% | 16 |
| Aug 20, 2026 | 64.20 | 65.00 | 64.20 | 65.00 | 65.00 | 0.62% | - |
| Aug 18, 2026 | 64.60 | 64.60 | 64.60 | 64.60 | 64.60 | 1.25% | 1 |
| Aug 17, 2026 | 63.80 | 63.80 | 63.80 | 63.80 | 63.80 | 0.63% | - |
| Aug 14, 2026 | 64.00 | 64.00 | 63.40 | 63.40 | 63.40 | -1.55% | 113 |
| Aug 13, 2026 | 65.80 | 65.80 | 64.40 | 64.40 | 64.40 | -2.72% | 6 |
| Aug 11, 2026 | 66.80 | 66.80 | 66.20 | 66.20 | 66.20 | -1.78% | 57 |
| Aug 10, 2026 | 67.60 | 67.60 | 67.40 | 67.40 | 67.40 | 1.20% | 14 |
| Aug 7, 2026 | 66.40 | 66.60 | 66.40 | 66.60 | 66.60 | 4.72% | 15 |
| Aug 6, 2026 | 63.60 | 63.60 | 63.60 | 63.60 | 63.60 | 1.27% | - |
| Aug 5, 2026 | 62.80 | 62.80 | 62.80 | 62.80 | 62.80 | 0.32% | - |
| Aug 4, 2026 | 62.80 | 62.80 | 62.60 | 62.60 | 62.60 | -0.32% | - |
| Aug 3, 2026 | 62.80 | 62.80 | 62.80 | 62.80 | 62.80 | -0.95% | - |
| Jul 30, 2026 | 63.00 | 63.40 | 63.00 | 63.40 | 63.40 | -0.63% | 3 |
| Jul 28, 2026 | 63.60 | 63.80 | 63.60 | 63.80 | 63.80 | 0.95% | - |
| Jul 27, 2026 | 63.40 | 63.40 | 63.20 | 63.20 | 63.20 | -1.25% | 27 |
| Jul 22, 2026 | 63.80 | 64.00 | 63.80 | 64.00 | 64.00 | -0.31% | - |
| Jul 21, 2026 | 64.20 | 64.20 | 64.20 | 64.20 | 64.20 | 0.31% | 1 |
| Jul 20, 2026 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | 0.95% | - |