Skip to main content
Saputo Inc. (FRA:SB7)
Germany flag Germany · Delayed Price · Currency is EUR
24.00
-0.21 (-0.87%)
Last updated: Dec 5, 2025, 8:36 AM CET

Saputo Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202524.2124.2124.2124.21--60
Dec 4, 202524.2124.2124.2124.2124.210.54%-
Dec 3, 202524.0824.0824.0824.0824.08-1.71%-
Dec 2, 202524.2824.5024.2824.5024.502.30%60
Dec 1, 202524.3124.3123.9523.9523.83-0.04%200
Nov 28, 202523.9623.9623.9623.9623.840.04%-
Nov 27, 202523.9523.9523.9523.9523.830.13%-
Nov 26, 202523.9223.9223.9223.9223.801.10%-
Nov 25, 202523.6823.6823.6623.6623.54-1.21%240
Nov 24, 202523.9523.9523.9523.9523.83-0.21%-
Nov 21, 202523.4524.0023.4524.0023.881.05%2,000
Nov 20, 202523.7523.7523.7523.7523.630.76%-
Nov 19, 202523.5723.5723.5723.5723.451.42%-
Nov 18, 202523.2423.2423.2423.2423.121.04%-
Nov 17, 202523.0023.0023.0023.0022.881.68%54
Nov 14, 202522.6222.6222.6222.6222.50-1.61%-
Nov 13, 202522.9922.9922.9922.9922.871.23%-
Nov 12, 202522.7122.7122.7122.7122.590.80%-
Nov 11, 202522.5322.5322.5322.5322.413.40%-
Nov 10, 202521.7921.7921.7921.7921.688.25%-
Nov 7, 202520.1320.1320.1320.1320.03-4.05%-
Nov 6, 202520.9820.9820.9820.9820.871.30%-
Nov 5, 202520.7120.7120.7120.7120.60-0.19%-
Nov 4, 202520.7520.7520.7520.7520.64-0.67%-
Nov 3, 202520.8920.8920.8920.8920.782.00%-
Oct 31, 202520.4820.4820.4820.4820.37-0.39%-
Oct 30, 202520.5620.5620.5620.5620.45-3.02%-
Oct 29, 202521.2021.2021.2021.2021.091.24%-
Oct 28, 202520.9420.9420.9420.9420.83-0.57%-
Oct 27, 202521.0621.0621.0621.0620.95-0.61%-
Oct 24, 202521.1921.1921.1921.1921.08-1.76%-
Oct 23, 202521.5721.5721.5721.5721.462.32%-
Oct 22, 202521.0821.0821.0821.0820.970.72%-
Oct 21, 202520.9320.9320.9320.9320.820.87%-
Oct 20, 202520.7520.7520.7520.7520.642.47%-
Oct 17, 202520.2520.2520.2520.2520.15-2.17%-
Oct 16, 202520.7020.7020.7020.7020.590.93%-
Oct 15, 202520.5120.5120.5120.5120.400.20%-
Oct 14, 202520.4720.4720.4720.4720.361.34%-
Oct 13, 202520.2020.2020.2020.2020.10-1.99%200
Oct 10, 202520.6120.6120.6120.6120.500.24%-
Oct 9, 202520.5620.5620.5620.5620.45-0.29%-
Oct 8, 202520.6220.6220.6220.6220.510.29%-
Oct 7, 202520.5620.5620.5620.5620.45-0.53%-
Oct 6, 202520.6720.6720.6720.6720.560.58%-
Oct 3, 202520.5520.5520.5520.5520.440.59%-
Oct 2, 202520.4320.4320.4320.4320.33-0.68%-
Oct 1, 202520.5720.5720.5720.5720.46-0.10%-
Sep 30, 202520.5920.5920.5920.5920.480.68%-
Sep 29, 202520.4520.4520.4520.4520.340.49%-
Sep 26, 202520.3520.3520.3520.3520.250.05%-
Sep 25, 202520.3420.3420.3420.3420.241.45%-
Sep 24, 202520.0520.0520.0520.0519.95-0.64%-
Sep 23, 202520.1820.1820.1820.1820.08-1.32%-
Sep 22, 202520.4520.4520.4520.4520.34-0.54%-
Sep 19, 202520.5320.5620.5320.5620.45-0.68%1
Sep 18, 202520.7020.7020.7020.7020.590.15%-
Sep 17, 202520.9020.9020.6720.6720.56-2.04%1
Sep 16, 202521.1021.1021.1021.1020.99-1.40%-
Sep 15, 202521.4021.4021.4021.4021.291.71%200
Sep 12, 202521.0421.0421.0421.0420.93-0.14%-
Sep 11, 202521.0721.0721.0721.0720.960.29%-
Sep 10, 202521.0121.0121.0121.0120.90-0.19%-
Sep 9, 202521.0521.0521.0521.0520.940.24%-
Sep 8, 202521.0021.0021.0021.0020.89-1.08%-
Sep 5, 202521.2321.2321.2321.2321.120.81%-
Sep 4, 202521.0621.0621.0621.0620.951.10%-
Sep 3, 202520.8320.8320.8320.8320.72-1.23%-
Sep 2, 202521.0921.0921.0921.0920.98-0.71%-
Sep 1, 202521.2421.2421.2421.2421.01-0.23%-
Aug 29, 202521.2921.2921.2921.2921.06--
Aug 28, 202521.2921.2921.2921.2921.061.28%-
Aug 27, 202521.0221.0221.0221.0220.790.57%-
Aug 26, 202520.9020.9020.9020.9020.671.16%-
Aug 25, 202520.6620.6620.6620.6620.43-1.34%-
Aug 22, 202520.9420.9420.9420.9420.712.20%-
Aug 21, 202520.4920.4920.4920.4920.270.39%-
Aug 20, 202520.4120.4120.4120.4120.19-0.24%-
Aug 19, 202520.4620.4620.4620.4620.241.59%-
Aug 18, 202520.1420.1420.1420.1419.92-1.95%-
Aug 15, 202520.5420.5420.5420.5420.310.49%-
Aug 14, 202520.4420.4420.4420.4420.22-0.29%-
Aug 13, 202520.1120.5020.1120.5020.283.02%440
Aug 12, 202519.9019.9019.9019.9019.68-2.93%-
Aug 11, 202519.8520.5019.8520.5020.2811.87%1,200
Aug 8, 202518.1218.3318.1218.3318.120.99%300
Aug 7, 202518.1518.1518.1518.1517.95-0.36%-
Aug 6, 202518.2118.2118.2118.2118.011.22%-
Aug 5, 202517.9917.9917.9917.9917.790.50%-
Aug 4, 202517.9017.9017.9017.9017.70-1.97%-
Aug 1, 202518.2618.2618.2618.2618.06-0.25%-
Jul 31, 202518.3118.3118.3118.3118.100.11%-
Jul 30, 202518.2918.2918.2918.2918.080.22%-
Jul 29, 202518.2518.2518.2518.2518.051.28%-
Jul 28, 202518.0218.0218.0218.0217.820.90%-
Jul 25, 202517.8617.8617.8617.8617.660.31%-
Jul 24, 202517.8017.8017.8017.8017.60-1.33%-
Jul 23, 202518.0918.0918.0418.0417.840.95%300
Jul 22, 202517.8717.8717.8717.8717.670.42%-
Jul 21, 202517.8017.8017.8017.8017.601.19%-