Savencia SA (EPA:SAVE)
France
· Delayed Price · Currency is EUR 67.00
-0.20 (-0.30%)
Apr 28, 2026, 5:35 PM CET
Savencia Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 66.60 | 67.60 | 66.20 | 67.00 | 67.00 | -0.30% | 3,655 |
| Apr 27, 2026 | 69.00 | 69.80 | 66.60 | 67.20 | 67.20 | -3.72% | 5,544 |
| Apr 24, 2026 | 66.60 | 69.80 | 62.80 | 69.80 | 69.80 | 4.18% | 6,340 |
| Apr 23, 2026 | 64.40 | 67.00 | 63.00 | 67.00 | 67.00 | 4.04% | 5,291 |
| Apr 22, 2026 | 62.40 | 64.40 | 61.80 | 64.40 | 64.40 | 3.21% | 4,051 |
| Apr 21, 2026 | 62.00 | 62.40 | 61.60 | 62.40 | 62.40 | 0.97% | 5,068 |
| Apr 20, 2026 | 60.00 | 61.80 | 60.00 | 61.80 | 61.80 | 3.00% | 5,879 |
| Apr 17, 2026 | 57.80 | 60.00 | 57.80 | 60.00 | 60.00 | 3.45% | 2,630 |
| Apr 16, 2026 | 58.20 | 58.40 | 57.80 | 58.00 | 58.00 | - | 9,741 |
| Apr 15, 2026 | 58.40 | 58.40 | 57.80 | 58.00 | 58.00 | - | 1,113 |
| Apr 14, 2026 | 58.80 | 59.00 | 57.80 | 58.00 | 58.00 | -1.36% | 2,413 |
| Apr 13, 2026 | 60.20 | 60.20 | 58.60 | 58.80 | 58.80 | -2.00% | 951 |
| Apr 10, 2026 | 59.80 | 60.80 | 59.20 | 60.00 | 60.00 | 0.33% | 910 |
| Apr 9, 2026 | 60.40 | 61.00 | 59.80 | 59.80 | 59.80 | -0.99% | 2,024 |
| Apr 8, 2026 | 60.00 | 60.60 | 60.00 | 60.40 | 60.40 | 1.68% | 867 |
| Apr 7, 2026 | 59.40 | 60.20 | 59.20 | 59.40 | 59.40 | -0.34% | 3,773 |
| Apr 2, 2026 | 59.80 | 60.00 | 59.60 | 59.60 | 59.60 | -0.67% | 169 |
| Apr 1, 2026 | 60.40 | 60.40 | 59.80 | 60.00 | 60.00 | -0.66% | 494 |
| Mar 31, 2026 | 60.00 | 60.40 | 60.00 | 60.40 | 60.40 | 1.00% | 912 |
| Mar 30, 2026 | 59.40 | 59.80 | 58.80 | 59.80 | 59.80 | 1.01% | 318 |
| Mar 27, 2026 | 60.00 | 60.00 | 58.20 | 59.20 | 59.20 | -1.00% | 870 |
| Mar 26, 2026 | 60.00 | 60.00 | 58.80 | 59.80 | 59.80 | -0.33% | 934 |
| Mar 25, 2026 | 59.00 | 60.40 | 58.80 | 60.00 | 60.00 | 2.04% | 347 |
| Mar 24, 2026 | 59.80 | 60.00 | 58.00 | 58.80 | 58.80 | -1.67% | 560 |
| Mar 23, 2026 | 60.80 | 60.80 | 59.60 | 59.80 | 59.80 | -1.64% | 2,087 |
| Mar 20, 2026 | 58.80 | 60.80 | 58.80 | 60.80 | 60.80 | 2.01% | 1,114 |
| Mar 19, 2026 | 59.40 | 59.60 | 59.20 | 59.60 | 59.60 | -0.67% | 363 |
| Mar 18, 2026 | 59.20 | 60.00 | 59.00 | 60.00 | 60.00 | 2.39% | 577 |
| Mar 17, 2026 | 58.20 | 58.60 | 58.00 | 58.60 | 58.60 | 0.69% | 639 |
| Mar 16, 2026 | 58.40 | 58.60 | 58.00 | 58.20 | 58.20 | -0.34% | 1,973 |
| Mar 13, 2026 | 58.60 | 58.80 | 58.20 | 58.40 | 58.40 | -0.34% | 861 |
| Mar 12, 2026 | 58.80 | 58.80 | 58.40 | 58.60 | 58.60 | -0.34% | 620 |
| Mar 11, 2026 | 59.20 | 59.20 | 58.80 | 58.80 | 58.80 | -0.68% | 594 |
| Mar 10, 2026 | 59.40 | 59.40 | 58.80 | 59.20 | 59.20 | 0.34% | 311 |
| Mar 9, 2026 | 60.00 | 60.00 | 59.00 | 59.00 | 59.00 | -3.91% | 746 |
| Mar 6, 2026 | 59.60 | 61.40 | 59.00 | 61.40 | 61.40 | 4.07% | 3,692 |
| Mar 5, 2026 | 59.20 | 59.60 | 59.00 | 59.00 | 59.00 | -0.34% | 305 |
| Mar 4, 2026 | 60.00 | 60.00 | 58.60 | 59.20 | 59.20 | -2.63% | 727 |
| Mar 3, 2026 | 61.80 | 61.80 | 60.80 | 60.80 | 60.80 | -1.62% | 358 |
| Mar 2, 2026 | 60.80 | 61.80 | 60.60 | 61.80 | 61.80 | 0.32% | 621 |
| Feb 27, 2026 | 61.40 | 61.60 | 61.00 | 61.60 | 61.60 | 0.33% | 522 |
| Feb 26, 2026 | 61.40 | 61.40 | 60.80 | 61.40 | 61.40 | - | 298 |
| Feb 25, 2026 | 60.20 | 61.40 | 59.80 | 61.40 | 61.40 | 2.33% | 1,203 |
| Feb 24, 2026 | 59.60 | 60.00 | 59.40 | 60.00 | 60.00 | 0.67% | 1,672 |
| Feb 23, 2026 | 59.60 | 59.60 | 59.40 | 59.60 | 59.60 | - | 1,144 |
| Feb 20, 2026 | 59.20 | 59.60 | 59.20 | 59.60 | 59.60 | 0.34% | 521 |
| Feb 19, 2026 | 59.40 | 59.60 | 59.20 | 59.40 | 59.40 | - | 252 |
| Feb 18, 2026 | 59.60 | 59.60 | 59.20 | 59.40 | 59.40 | -0.34% | 384 |
| Feb 17, 2026 | 59.40 | 59.60 | 59.40 | 59.60 | 59.60 | - | 162 |
| Feb 16, 2026 | 59.00 | 59.80 | 59.00 | 59.60 | 59.60 | 0.68% | 736 |
| Feb 13, 2026 | 59.60 | 59.60 | 59.20 | 59.20 | 59.20 | -0.67% | 146 |
| Feb 12, 2026 | 59.40 | 59.80 | 58.60 | 59.60 | 59.60 | 0.34% | 2,003 |
| Feb 11, 2026 | 61.60 | 61.60 | 59.00 | 59.40 | 59.40 | -2.62% | 1,862 |
| Feb 10, 2026 | 61.40 | 61.60 | 61.00 | 61.00 | 61.00 | -0.97% | 585 |
| Feb 9, 2026 | 61.60 | 61.60 | 61.20 | 61.60 | 61.60 | 0.33% | 583 |
| Feb 6, 2026 | 60.40 | 61.40 | 60.20 | 61.40 | 61.40 | 1.66% | 840 |
| Feb 5, 2026 | 60.20 | 60.60 | 60.20 | 60.40 | 60.40 | 0.33% | 281 |
| Feb 4, 2026 | 60.20 | 60.40 | 60.20 | 60.20 | 60.20 | - | 160 |
| Feb 3, 2026 | 60.00 | 60.20 | 60.00 | 60.20 | 60.20 | 0.33% | 67 |
| Feb 2, 2026 | 59.60 | 60.00 | 59.60 | 60.00 | 60.00 | 0.33% | 334 |
| Jan 30, 2026 | 60.00 | 60.00 | 59.80 | 59.80 | 59.80 | -0.33% | 995 |
| Jan 29, 2026 | 60.00 | 60.00 | 59.80 | 60.00 | 60.00 | 0.33% | 257 |
| Jan 28, 2026 | 60.00 | 60.00 | 59.80 | 59.80 | 59.80 | -0.33% | 308 |
| Jan 27, 2026 | 59.40 | 60.40 | 59.20 | 60.00 | 60.00 | 1.35% | 449 |
| Jan 26, 2026 | 58.80 | 60.00 | 58.80 | 59.20 | 59.20 | 0.34% | 1,677 |
| Jan 23, 2026 | 59.80 | 59.80 | 59.00 | 59.00 | 59.00 | -1.34% | 494 |
| Jan 22, 2026 | 60.20 | 60.20 | 59.80 | 59.80 | 59.80 | -0.33% | 272 |
| Jan 21, 2026 | 61.80 | 61.80 | 60.00 | 60.00 | 60.00 | -2.91% | 1,031 |
| Jan 20, 2026 | 62.00 | 62.00 | 61.60 | 61.80 | 61.80 | -0.32% | 322 |
| Jan 19, 2026 | 60.60 | 62.00 | 60.40 | 62.00 | 62.00 | 2.31% | 1,389 |
| Jan 16, 2026 | 59.80 | 60.60 | 59.60 | 60.60 | 60.60 | 1.34% | 234 |
| Jan 15, 2026 | 59.40 | 59.80 | 59.40 | 59.80 | 59.80 | 0.67% | 362 |
| Jan 14, 2026 | 60.00 | 61.00 | 59.40 | 59.40 | 59.40 | -0.67% | 1,117 |
| Jan 13, 2026 | 60.00 | 60.00 | 59.60 | 59.80 | 59.80 | 0.67% | 231 |
| Jan 12, 2026 | 59.20 | 60.00 | 59.20 | 59.40 | 59.40 | 0.34% | 672 |
| Jan 9, 2026 | 59.60 | 60.00 | 59.20 | 59.20 | 59.20 | -0.34% | 636 |
| Jan 8, 2026 | 58.60 | 59.40 | 58.60 | 59.40 | 59.40 | 1.37% | 351 |
| Jan 7, 2026 | 61.20 | 61.40 | 58.40 | 58.60 | 58.60 | -4.56% | 2,939 |
| Jan 6, 2026 | 62.20 | 62.20 | 61.40 | 61.40 | 61.40 | -0.97% | 882 |
| Jan 5, 2026 | 62.00 | 62.40 | 61.80 | 62.00 | 62.00 | - | 966 |
| Jan 2, 2026 | 62.60 | 62.60 | 62.00 | 62.00 | 62.00 | -0.64% | 654 |
| Dec 31, 2025 | 61.00 | 62.40 | 61.00 | 62.40 | 62.40 | 2.30% | 2,822 |
| Dec 30, 2025 | 60.20 | 61.40 | 60.20 | 61.00 | 61.00 | 1.67% | 1,000 |
| Dec 29, 2025 | 58.80 | 60.60 | 58.80 | 60.00 | 60.00 | 2.04% | 1,279 |
| Dec 24, 2025 | 58.80 | 59.00 | 58.80 | 58.80 | 58.80 | 0.34% | 251 |
| Dec 23, 2025 | 60.20 | 60.40 | 58.60 | 58.60 | 58.60 | -2.66% | 1,208 |
| Dec 22, 2025 | 60.20 | 61.00 | 60.20 | 60.20 | 60.20 | -0.66% | 1,454 |
| Dec 19, 2025 | 59.00 | 60.60 | 59.00 | 60.60 | 60.60 | 2.71% | 815 |
| Dec 18, 2025 | 58.60 | 59.00 | 58.60 | 59.00 | 59.00 | 0.68% | 1,216 |
| Dec 17, 2025 | 59.00 | 59.00 | 58.40 | 58.60 | 58.60 | -0.68% | 410 |
| Dec 16, 2025 | 58.40 | 59.00 | 58.40 | 59.00 | 59.00 | 1.37% | 159 |
| Dec 15, 2025 | 58.60 | 58.60 | 58.20 | 58.20 | 58.20 | -1.36% | 2,556 |
| Dec 12, 2025 | 57.60 | 59.00 | 57.60 | 59.00 | 59.00 | 2.43% | 1,142 |
| Dec 11, 2025 | 57.80 | 57.80 | 57.60 | 57.60 | 57.60 | - | 76 |
| Dec 10, 2025 | 57.40 | 57.60 | 57.20 | 57.60 | 57.60 | - | 437 |
| Dec 9, 2025 | 57.60 | 57.60 | 57.40 | 57.60 | 57.60 | -0.35% | 25,296 |
| Dec 8, 2025 | 57.80 | 57.80 | 57.60 | 57.80 | 57.80 | -0.34% | 475 |
| Dec 5, 2025 | 57.20 | 58.00 | 57.20 | 58.00 | 58.00 | 1.05% | 1,378 |
| 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 |