Savencia SA (LON:0DTK)
London · Delayed Price · Currency is GBP · Price in EUR 72.40
+0.40 (0.56%)
Jun 2, 2026, 6:15 PM GMT
LON:0DTK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 71.20 | 72.40 | 70.80 | 72.40 | 72.40 | 0.56% | 153 |
| Jun 1, 2026 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | -0.55% | 7 |
| May 29, 2026 | 72.20 | 72.40 | 71.96 | 72.40 | 72.40 | 1.97% | 7,000 |
| May 28, 2026 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | -2.20% | - |
| May 27, 2026 | 72.60 | 72.60 | 72.60 | 72.60 | 72.60 | 0.28% | 198 |
| May 26, 2026 | 72.80 | 72.80 | 72.40 | 72.40 | 72.40 | 3.43% | 1 |
| May 22, 2026 | 68.40 | 70.10 | 68.40 | 70.00 | 70.00 | 0.86% | 510 |
| May 21, 2026 | 62.60 | 69.40 | 62.60 | 69.40 | 69.40 | 8.78% | 168 |
| May 19, 2026 | 63.80 | 63.80 | 63.80 | 63.80 | 63.80 | 0.63% | - |
| May 18, 2026 | 62.20 | 63.40 | 62.00 | 63.40 | 63.40 | 0.32% | 455 |
| May 13, 2026 | 63.20 | 63.20 | 63.20 | 63.20 | 63.20 | -1.86% | - |
| May 12, 2026 | 64.80 | 64.80 | 64.40 | 64.40 | 64.40 | -1.53% | - |
| May 7, 2026 | 65.80 | 65.80 | 65.40 | 65.40 | 65.40 | - | - |
| May 6, 2026 | 65.40 | 65.40 | 65.40 | 65.40 | 65.40 | -1.21% | - |
| May 4, 2026 | 67.20 | 67.20 | 66.20 | 66.20 | 66.20 | 1.85% | - |
| Apr 30, 2026 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | - | - |
| Apr 29, 2026 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | -2.69% | 30 |
| Apr 28, 2026 | 67.00 | 67.00 | 66.80 | 66.80 | 66.80 | -0.30% | 48 |
| Apr 27, 2026 | 68.20 | 68.20 | 67.00 | 67.00 | 67.00 | -0.30% | 430 |
| Apr 24, 2026 | 66.80 | 67.20 | 66.60 | 67.20 | 67.20 | 6.67% | - |
| Apr 23, 2026 | 64.40 | 64.40 | 63.00 | 63.00 | 63.00 | 1.61% | - |
| Apr 22, 2026 | 61.80 | 62.00 | 61.80 | 62.00 | 62.00 | -0.32% | 4 |
| Apr 21, 2026 | 62.20 | 62.20 | 62.20 | 62.20 | 62.20 | 2.64% | 200 |
| Apr 20, 2026 | 60.80 | 60.80 | 60.60 | 60.60 | 60.60 | 4.84% | - |
| Apr 16, 2026 | 58.40 | 59.00 | 57.80 | 57.80 | 57.80 | -0.34% | 228 |
| Apr 15, 2026 | 58.40 | 58.40 | 58.00 | 58.00 | 58.00 | - | 195 |
| Apr 14, 2026 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | -3.33% | 157 |
| Apr 10, 2026 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | -0.66% | 4 |
| Apr 9, 2026 | 60.40 | 60.40 | 60.40 | 60.40 | 60.40 | - | 8 |
| Apr 8, 2026 | 60.40 | 60.40 | 60.40 | 60.40 | 60.40 | 1.34% | 37 |
| Apr 7, 2026 | 59.60 | 59.60 | 59.60 | 59.60 | 59.60 | -0.67% | 1 |
| Apr 1, 2026 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | -0.33% | 37 |
| Mar 31, 2026 | 60.20 | 60.20 | 60.20 | 60.20 | 60.20 | 0.33% | 1 |
| 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% | - |