Savencia SA (EPA:SAVE)
France
· Delayed Price · Currency is EUR 58.00
+0.60 (1.05%)
At close: Dec 5, 2025
Savencia Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 57.20 | 57.60 | 57.20 | 57.40 | - | - | 896 |
| Dec 4, 2025 | 57.20 | 57.60 | 57.20 | 57.40 | 57.40 | 0.70% | 1,195 |
| Dec 3, 2025 | 57.40 | 57.60 | 57.00 | 57.00 | 57.00 | -0.70% | 705 |
| Dec 2, 2025 | 58.00 | 58.00 | 57.20 | 57.40 | 57.40 | -0.69% | 2,719 |
| Dec 1, 2025 | 58.20 | 58.20 | 57.80 | 57.80 | 57.80 | -0.69% | 346 |
| Nov 28, 2025 | 58.40 | 58.40 | 58.00 | 58.20 | 58.20 | - | 797 |
| Nov 27, 2025 | 58.20 | 58.20 | 58.00 | 58.20 | 58.20 | - | 519 |
| Nov 26, 2025 | 57.00 | 58.60 | 57.00 | 58.20 | 58.20 | 2.11% | 2,673 |
| Nov 25, 2025 | 57.80 | 57.80 | 56.80 | 57.00 | 57.00 | -1.72% | 2,057 |
| Nov 24, 2025 | 58.20 | 58.20 | 57.80 | 58.00 | 58.00 | - | 1,073 |
| Nov 21, 2025 | 58.40 | 58.40 | 58.00 | 58.00 | 58.00 | -0.68% | 491 |
| Nov 20, 2025 | 59.00 | 59.20 | 58.20 | 58.40 | 58.40 | -1.02% | 1,127 |
| Nov 19, 2025 | 59.20 | 59.80 | 59.00 | 59.00 | 59.00 | -0.34% | 605 |
| Nov 18, 2025 | 59.60 | 59.60 | 59.20 | 59.20 | 59.20 | -0.67% | 310 |
| Nov 17, 2025 | 60.00 | 60.00 | 59.00 | 59.60 | 59.60 | -0.67% | 2,722 |
| Nov 14, 2025 | 60.40 | 60.40 | 59.60 | 60.00 | 60.00 | -0.66% | 465 |
| Nov 13, 2025 | 59.40 | 60.40 | 59.40 | 60.40 | 60.40 | 2.03% | 1,009 |
| Nov 12, 2025 | 59.60 | 59.60 | 59.20 | 59.20 | 59.20 | -0.34% | 743 |
| Nov 11, 2025 | 59.80 | 59.80 | 59.40 | 59.40 | 59.40 | -0.67% | 290 |
| Nov 10, 2025 | 59.60 | 60.00 | 59.60 | 59.80 | 59.80 | 0.34% | 295 |
| Nov 7, 2025 | 59.80 | 60.00 | 59.60 | 59.60 | 59.60 | -0.33% | 1,693 |
| Nov 6, 2025 | 59.80 | 60.00 | 59.60 | 59.80 | 59.80 | 0.34% | 1,248 |
| Nov 5, 2025 | 60.60 | 60.60 | 59.60 | 59.60 | 59.60 | -1.65% | 13,676 |
| Nov 4, 2025 | 61.80 | 61.80 | 60.20 | 60.60 | 60.60 | -1.94% | 2,322 |
| Nov 3, 2025 | 62.40 | 62.40 | 61.60 | 61.80 | 61.80 | -0.96% | 1,306 |
| Oct 31, 2025 | 62.40 | 62.40 | 62.00 | 62.40 | 62.40 | 0.32% | 887 |
| Oct 30, 2025 | 62.20 | 62.40 | 61.60 | 62.20 | 62.20 | -0.32% | 1,499 |
| Oct 29, 2025 | 62.20 | 62.40 | 62.20 | 62.40 | 62.40 | 0.65% | 363 |
| Oct 28, 2025 | 62.20 | 62.20 | 62.00 | 62.00 | 62.00 | -0.32% | 390 |
| Oct 27, 2025 | 61.40 | 62.20 | 61.40 | 62.20 | 62.20 | 1.97% | 713 |
| Oct 24, 2025 | 61.00 | 61.20 | 61.00 | 61.00 | 61.00 | -0.33% | 959 |
| Oct 23, 2025 | 61.40 | 61.40 | 61.00 | 61.20 | 61.20 | - | 381 |
| Oct 22, 2025 | 61.60 | 61.80 | 61.20 | 61.20 | 61.20 | -0.65% | 696 |
| Oct 21, 2025 | 61.80 | 62.00 | 61.60 | 61.60 | 61.60 | -0.65% | 518 |
| Oct 20, 2025 | 62.40 | 62.40 | 61.60 | 62.00 | 62.00 | -0.32% | 1,109 |
| Oct 17, 2025 | 62.20 | 62.40 | 62.20 | 62.20 | 62.20 | - | 565 |
| Oct 16, 2025 | 62.40 | 62.40 | 62.00 | 62.20 | 62.20 | -0.32% | 881 |
| Oct 15, 2025 | 62.40 | 62.60 | 62.00 | 62.40 | 62.40 | -0.32% | 434 |
| Oct 14, 2025 | 62.00 | 63.00 | 61.80 | 62.60 | 62.60 | 0.97% | 876 |
| Oct 13, 2025 | 62.40 | 62.40 | 61.80 | 62.00 | 62.00 | 0.65% | 480 |
| Oct 10, 2025 | 62.40 | 63.00 | 61.60 | 61.60 | 61.60 | -0.96% | 832 |
| Oct 9, 2025 | 62.60 | 62.60 | 62.20 | 62.20 | 62.20 | -0.32% | 286 |
| Oct 8, 2025 | 61.80 | 62.60 | 61.80 | 62.40 | 62.40 | 1.30% | 585 |
| Oct 7, 2025 | 62.40 | 62.40 | 61.60 | 61.60 | 61.60 | -1.28% | 534 |
| Oct 6, 2025 | 61.40 | 62.40 | 61.40 | 62.40 | 62.40 | 1.30% | 889 |
| Oct 3, 2025 | 61.60 | 62.00 | 61.60 | 61.60 | 61.60 | 0.33% | 419 |
| Oct 2, 2025 | 61.20 | 62.40 | 61.20 | 61.40 | 61.40 | 0.33% | 739 |
| Oct 1, 2025 | 61.20 | 62.20 | 61.00 | 61.20 | 61.20 | -0.65% | 725 |
| Sep 30, 2025 | 61.40 | 61.80 | 61.20 | 61.60 | 61.60 | 0.65% | 1,033 |
| Sep 29, 2025 | 62.00 | 62.20 | 61.20 | 61.20 | 61.20 | -1.29% | 1,066 |
| Sep 26, 2025 | 62.80 | 62.80 | 62.00 | 62.00 | 62.00 | -0.96% | 991 |
| Sep 25, 2025 | 63.40 | 63.40 | 62.60 | 62.60 | 62.60 | -0.95% | 964 |
| Sep 24, 2025 | 64.20 | 64.20 | 63.20 | 63.20 | 63.20 | -0.63% | 1,455 |
| Sep 23, 2025 | 64.60 | 64.60 | 63.60 | 63.60 | 63.60 | -1.24% | 2,076 |
| Sep 22, 2025 | 64.20 | 64.40 | 63.20 | 64.40 | 64.40 | 1.90% | 3,362 |
| Sep 19, 2025 | 61.60 | 64.20 | 61.60 | 63.20 | 63.20 | 0.64% | 6,840 |
| Sep 18, 2025 | 62.20 | 63.20 | 62.20 | 62.80 | 62.80 | 0.96% | 816 |
| Sep 17, 2025 | 62.00 | 62.80 | 62.00 | 62.20 | 62.20 | 0.65% | 679 |
| Sep 16, 2025 | 62.00 | 62.40 | 61.80 | 61.80 | 61.80 | -0.96% | 408 |
| Sep 15, 2025 | 62.00 | 62.40 | 62.00 | 62.40 | 62.40 | 0.65% | 228 |
| Sep 12, 2025 | 61.80 | 62.00 | 61.80 | 62.00 | 62.00 | - | 100 |
| Sep 11, 2025 | 61.80 | 62.00 | 61.60 | 62.00 | 62.00 | 0.32% | 384 |
| Sep 10, 2025 | 61.80 | 62.00 | 61.60 | 61.80 | 61.80 | 0.98% | 393 |
| Sep 9, 2025 | 61.00 | 61.60 | 61.00 | 61.20 | 61.20 | 0.33% | 480 |
| Sep 8, 2025 | 61.00 | 61.40 | 61.00 | 61.00 | 61.00 | - | 938 |
| Sep 5, 2025 | 61.20 | 61.40 | 61.00 | 61.00 | 61.00 | -0.33% | 256 |
| Sep 4, 2025 | 61.00 | 61.40 | 61.00 | 61.20 | 61.20 | 0.33% | 643 |
| Sep 3, 2025 | 61.80 | 61.80 | 61.00 | 61.00 | 61.00 | -0.65% | 183 |
| Sep 2, 2025 | 61.80 | 62.00 | 61.20 | 61.40 | 61.40 | -0.65% | 155 |
| Sep 1, 2025 | 62.60 | 62.60 | 61.60 | 61.80 | 61.80 | -0.96% | 512 |
| Aug 29, 2025 | 62.20 | 63.00 | 61.80 | 62.40 | 62.40 | -0.32% | 2,011 |
| Aug 28, 2025 | 62.20 | 62.60 | 62.20 | 62.60 | 62.60 | 0.97% | 151 |
| Aug 27, 2025 | 62.80 | 62.80 | 62.00 | 62.00 | 62.00 | -0.96% | 743 |
| Aug 26, 2025 | 62.60 | 63.20 | 62.60 | 62.60 | 62.60 | - | 753 |
| Aug 25, 2025 | 63.00 | 63.20 | 62.40 | 62.60 | 62.60 | -0.63% | 687 |
| Aug 22, 2025 | 63.20 | 63.40 | 63.00 | 63.00 | 63.00 | -0.63% | 597 |
| Aug 21, 2025 | 62.40 | 63.40 | 62.00 | 63.40 | 63.40 | 1.60% | 1,220 |
| Aug 20, 2025 | 63.20 | 63.20 | 62.20 | 62.40 | 62.40 | -1.58% | 432 |
| Aug 19, 2025 | 63.40 | 63.40 | 63.20 | 63.40 | 63.40 | - | 196 |
| Aug 18, 2025 | 63.40 | 63.40 | 61.60 | 63.40 | 63.40 | -0.94% | 885 |
| Aug 15, 2025 | 63.80 | 64.00 | 63.80 | 64.00 | 64.00 | - | 293 |
| Aug 14, 2025 | 64.00 | 64.00 | 63.80 | 64.00 | 64.00 | -0.31% | 759 |
| Aug 13, 2025 | 63.80 | 64.20 | 63.60 | 64.20 | 64.20 | 0.31% | 461 |
| Aug 12, 2025 | 64.00 | 64.00 | 63.60 | 64.00 | 64.00 | - | 775 |
| Aug 11, 2025 | 62.80 | 64.80 | 62.80 | 64.00 | 64.00 | 2.24% | 5,167 |
| Aug 8, 2025 | 62.80 | 63.00 | 62.60 | 62.60 | 62.60 | - | 2,422 |
| Aug 7, 2025 | 62.00 | 62.60 | 62.00 | 62.60 | 62.60 | 1.29% | 222 |
| Aug 6, 2025 | 62.80 | 62.80 | 61.40 | 61.80 | 61.80 | -1.59% | 850 |
| Aug 5, 2025 | 62.40 | 62.80 | 62.40 | 62.80 | 62.80 | 0.64% | 316 |
| Aug 4, 2025 | 64.00 | 64.00 | 62.00 | 62.40 | 62.40 | -2.50% | 1,507 |
| Aug 1, 2025 | 65.60 | 65.60 | 64.00 | 64.00 | 64.00 | -1.54% | 2,065 |
| Jul 31, 2025 | 66.00 | 66.20 | 65.00 | 65.00 | 65.00 | -1.22% | 1,519 |
| Jul 30, 2025 | 65.20 | 66.60 | 65.20 | 65.80 | 65.80 | 0.92% | 2,200 |
| Jul 29, 2025 | 65.80 | 65.80 | 65.20 | 65.20 | 65.20 | -0.91% | 250 |
| Jul 28, 2025 | 65.40 | 66.00 | 65.00 | 65.80 | 65.80 | 1.23% | 513 |
| Jul 25, 2025 | 65.80 | 65.80 | 65.00 | 65.00 | 65.00 | -0.91% | 218 |
| Jul 24, 2025 | 66.00 | 66.40 | 65.60 | 65.60 | 65.60 | -0.61% | 1,005 |
| Jul 23, 2025 | 66.40 | 66.60 | 66.00 | 66.00 | 66.00 | -0.90% | 633 |
| Jul 22, 2025 | 66.20 | 66.60 | 66.00 | 66.60 | 66.60 | 0.91% | 727 |
| Jul 21, 2025 | 66.00 | 66.20 | 66.00 | 66.00 | 66.00 | - | 979 |