Savencia SA (LON:0DTK)
London · Delayed Price · Currency is GBP · Price in EUR 66.20
-1.20 (-1.78%)
Aug 11, 2026, 4:20 PM GMT
LON:0DTK Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jul 16, 2026 | 64.20 | 64.20 | 63.40 | 63.40 | 63.40 | -0.31% | 572 |
| Jul 15, 2026 | 63.60 | 63.60 | 63.60 | 63.60 | 63.60 | -0.31% | - |
| Jul 14, 2026 | 65.60 | 65.60 | 63.80 | 63.80 | 63.80 | -2.74% | - |
| Jul 13, 2026 | 65.60 | 65.60 | 65.60 | 65.60 | 65.60 | -0.91% | - |
| Jul 10, 2026 | 66.20 | 66.20 | 66.20 | 66.20 | 66.20 | - | - |
| Jul 9, 2026 | 66.20 | 66.20 | 66.20 | 66.20 | 66.20 | - | - |
| Jul 8, 2026 | 66.20 | 66.20 | 66.20 | 66.20 | 66.20 | - | - |
| Jul 7, 2026 | 66.20 | 66.20 | 66.20 | 66.20 | 66.20 | - | - |
| Jul 6, 2026 | 66.20 | 66.20 | 66.20 | 66.20 | 66.20 | 0.61% | - |
| Jul 2, 2026 | 65.80 | 65.80 | 65.80 | 65.80 | 65.80 | -0.90% | - |
| Jun 30, 2026 | 66.60 | 66.60 | 66.40 | 66.40 | 66.40 | -0.60% | 1 |
| Jun 26, 2026 | 66.80 | 66.80 | 66.80 | 66.80 | 66.80 | -3.47% | - |
| Jun 23, 2026 | 69.20 | 69.20 | 69.20 | 69.20 | 69.20 | -0.57% | - |
| Jun 19, 2026 | 69.60 | 69.60 | 69.60 | 69.60 | 69.60 | -0.85% | 386 |
| Jun 18, 2026 | 70.20 | 70.20 | 70.20 | 70.20 | 70.20 | 0.29% | 1 |
| Jun 16, 2026 | 70.20 | 70.20 | 70.00 | 70.00 | 70.00 | - | - |
| Jun 15, 2026 | 70.40 | 70.40 | 70.00 | 70.00 | 70.00 | -2.23% | - |
| Jun 12, 2026 | 71.60 | 71.60 | 71.60 | 71.60 | 71.60 | 1.70% | - |
| Jun 11, 2026 | 70.40 | 70.40 | 70.40 | 70.40 | 70.40 | 1.15% | - |
| Jun 10, 2026 | 69.80 | 69.80 | 69.60 | 69.60 | 69.60 | -1.97% | - |
| Jun 9, 2026 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | 0.28% | 249 |
| Jun 8, 2026 | 71.20 | 71.20 | 70.80 | 70.80 | 70.80 | -3.01% | 8 |
| Jun 5, 2026 | 74.40 | 74.40 | 73.00 | 73.00 | 73.00 | -0.82% | - |
| Jun 4, 2026 | 73.80 | 73.80 | 73.60 | 73.60 | 73.60 | - | - |
| Jun 3, 2026 | 73.60 | 73.60 | 73.60 | 73.60 | 73.60 | 1.66% | - |
| 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% | - |