Savencia SA SAVE
EURONEXT · France · Consumer Non-Durables
€59.20+4.80 (+8.82%)
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | €59.20 | +8.82% | €54.40 | €57.60 | €54.20 | 873 |
| 2026-09-30 | €54.40 | -0.37% | €54.60 | €55.40 | €54.40 | 777 |
| 2026-09-29 | €54.60 | -0.73% | €55.00 | €55.20 | €54.40 | 1.62K |
| 2026-09-28 | €55.00 | -1.43% | €56.00 | €56.00 | €55.00 | 1.36K |
| 2026-09-25 | €55.80 | +0.72% | €55.20 | €55.80 | €55.20 | 267 |
| 2026-09-24 | €55.40 | -1.77% | €56.40 | €56.40 | €55.40 | 1.34K |
| 2026-09-23 | €56.40 | 0.00% | €56.60 | €57.00 | €56.20 | 1.07K |
| 2026-09-22 | €56.40 | 0.00% | €56.40 | €56.40 | €56.20 | 415 |
| 2026-09-21 | €56.40 | -0.70% | €57.00 | €57.00 | €56.40 | 1.20K |
| 2026-09-18 | €56.80 | -0.70% | €57.20 | €57.60 | €56.80 | 943 |
| 2026-09-17 | €57.20 | +0.35% | €57.20 | €59.00 | €57.00 | 1.04K |
| 2026-09-16 | €57.00 | 0.00% | €57.60 | €59.20 | €56.40 | 3.48K |
| 2026-09-15 | €57.00 | -4.68% | €59.80 | €59.80 | €57.00 | 816 |
| 2026-09-14 | €59.80 | -1.97% | €61.00 | €61.00 | €59.40 | 5.16K |
| 2026-09-11 | €61.00 | -2.24% | €62.40 | €62.60 | €60.60 | 1.27K |
| 2026-09-10 | €62.40 | +0.32% | €62.60 | €62.60 | €61.20 | 636 |
| 2026-09-09 | €62.20 | 0.00% | €62.20 | €62.80 | €62.20 | 473 |
| 2026-09-08 | €62.20 | 0.00% | €62.40 | €62.60 | €62.20 | 119 |
| 2026-09-07 | €62.20 | -0.32% | €62.40 | €62.40 | €62.20 | 155 |
| 2026-09-04 | €62.40 | -1.58% | €62.60 | €63.00 | €62.40 | 923 |
| 2026-09-03 | €63.40 | 0.00% | €63.40 | €63.40 | €62.40 | 691 |
| 2026-09-02 | €63.40 | 0.00% | €62.80 | €63.40 | €62.40 | 427 |
| 2026-09-01 | €63.40 | +1.28% | €62.80 | €63.40 | €62.40 | 413 |
| 2026-08-31 | €62.60 | -0.63% | €63.00 | €63.40 | €62.60 | 236 |
| 2026-08-28 | €63.00 | -0.94% | €63.40 | €63.40 | €62.60 | 1.67K |
| 2026-08-27 | €63.60 | 0.00% | €63.60 | €63.60 | €63.40 | 751 |
| 2026-08-26 | €63.60 | -0.31% | €64.00 | €64.00 | €63.40 | 407 |
| 2026-08-25 | €63.80 | 0.00% | €63.80 | €64.00 | €63.80 | 393 |
| 2026-08-24 | €63.80 | 0.00% | €64.60 | €65.40 | €63.60 | 815 |
| 2026-08-21 | €63.80 | -0.93% | €64.00 | €64.20 | €63.80 | 152 |
| 2026-08-20 | €64.40 | -0.31% | €64.40 | €65.00 | €64.40 | 803 |
| 2026-08-19 | €64.60 | +1.25% | €63.40 | €64.60 | €63.40 | 1.01K |
| 2026-08-18 | €63.80 | -1.24% | €64.60 | €64.60 | €63.80 | 222 |
| 2026-08-17 | €64.60 | +1.89% | €63.80 | €64.60 | €63.80 | 1.56K |
| 2026-08-14 | €63.40 | -0.94% | €64.00 | €64.00 | €63.40 | 1.27K |
| 2026-08-13 | €64.00 | -3.32% | €64.40 | €64.60 | €63.80 | 1.24K |
| 2026-08-12 | €66.20 | -0.30% | €66.40 | €66.40 | €65.80 | 509 |
| 2026-08-11 | €66.40 | -0.30% | €66.60 | €66.80 | €66.00 | 701 |
| 2026-08-10 | €66.60 | -1.19% | €67.60 | €67.60 | €66.60 | 964 |
| 2026-08-07 | €67.40 | +5.97% | €66.40 | €67.40 | €66.40 | 1.71K |
| 2026-08-06 | €63.60 | +0.63% | €63.00 | €63.60 | €63.00 | 195 |
| 2026-08-05 | €63.20 | +0.96% | €62.60 | €63.20 | €62.60 | 395 |
| 2026-08-04 | €62.60 | 0.00% | €62.60 | €63.20 | €62.60 | 521 |
| 2026-08-03 | €62.60 | -1.26% | €63.20 | €63.40 | €62.60 | 467 |
| 2026-07-31 | €63.40 | -0.31% | €63.60 | €63.60 | €63.00 | 365 |
| 2026-07-30 | €63.60 | +0.63% | €63.20 | €63.60 | €63.20 | 524 |
| 2026-07-29 | €63.20 | -0.32% | €63.20 | €63.40 | €63.20 | 309 |
| 2026-07-28 | €63.40 | -0.31% | €63.60 | €63.60 | €63.20 | 457 |
| 2026-07-27 | €63.60 | +0.63% | €63.20 | €64.20 | €63.20 | 722 |
| 2026-07-24 | €63.20 | -0.63% | €63.60 | €63.60 | €63.20 | 476 |
| 2026-07-23 | €63.60 | 0.00% | €63.80 | €64.20 | €63.60 | 233 |
| 2026-07-22 | €63.60 | -0.31% | €63.80 | €64.00 | €63.60 | 112 |
| 2026-07-21 | €63.80 | +0.31% | €64.00 | €64.20 | €63.40 | 621 |
| 2026-07-20 | €63.60 | -0.31% | €63.60 | €64.00 | €63.60 | 408 |
| 2026-07-17 | €63.80 | +0.63% | €63.40 | €63.80 | €63.40 | 287 |
| 2026-07-16 | €63.40 | -1.25% | €64.20 | €64.20 | €63.40 | 631 |
| 2026-07-15 | €64.20 | +0.63% | €63.80 | €64.20 | €63.60 | 591 |
| 2026-07-14 | €63.80 | -2.15% | €65.00 | €65.40 | €63.80 | 1.55K |
| 2026-07-13 | €65.20 | -0.31% | €65.40 | €65.40 | €64.80 | 189 |
| 2026-07-10 | €65.40 | -1.21% | €66.20 | €66.20 | €65.40 | 706 |
| 2026-07-09 | €66.20 | 0.00% | €66.00 | €66.20 | €66.00 | 115 |
| 2026-07-08 | €66.20 | 0.00% | €66.00 | €66.20 | €66.00 | 268 |
| 2026-07-07 | €66.20 | +0.30% | €66.00 | €66.20 | €66.00 | 648 |
| 2026-07-06 | €66.00 | 0.00% | €66.20 | €66.20 | €65.80 | 1.70K |
| 2026-07-03 | €66.00 | 0.00% | €65.60 | €66.00 | €65.00 | 1.08K |
| 2026-07-02 | €66.00 | 0.00% | €65.80 | €66.00 | €65.40 | 498 |
| 2026-07-01 | €66.00 | -0.90% | €66.20 | €66.60 | €65.80 | 509 |
| 2026-06-30 | €66.60 | 0.00% | €66.40 | €66.60 | €66.40 | 396 |
| 2026-06-29 | €66.60 | 0.00% | €66.80 | €66.80 | €66.40 | 1.06K |
| 2026-06-26 | €66.60 | 0.00% | €66.80 | €67.20 | €66.60 | 1.01K |
| 2026-06-25 | €66.60 | -3.48% | €68.80 | €69.00 | €66.60 | 945 |
| 2026-06-24 | €69.00 | +4.23% | €66.00 | €69.00 | €65.80 | 1.16K |
| 2026-06-23 | €66.20 | -4.34% | €69.20 | €69.20 | €66.20 | 1.75K |
| 2026-06-22 | €69.20 | -0.86% | €69.20 | €69.40 | €69.20 | 1.22K |
| 2026-06-19 | €69.80 | 0.00% | €69.60 | €69.80 | €69.40 | 490 |
| 2026-06-18 | €69.80 | -0.57% | €70.00 | €70.00 | €69.40 | 482 |
| 2026-06-17 | €70.20 | 0.00% | €70.20 | €70.20 | €70.00 | 550 |
| 2026-06-16 | €70.20 | 0.00% | €70.00 | €70.20 | €69.80 | 673 |
| 2026-06-15 | €70.20 | -1.68% | €70.00 | €70.40 | €69.80 | 2.01K |
| 2026-06-12 | €71.40 | -0.83% | €72.00 | €72.00 | €71.00 | 565 |
| 2026-06-11 | €72.00 | +2.56% | €70.40 | €72.00 | €70.20 | 484 |
| 2026-06-10 | €70.20 | +0.86% | €69.80 | €70.20 | €69.40 | 865 |
| 2026-06-09 | €69.60 | -1.97% | €71.00 | €71.00 | €69.60 | 821 |
| 2026-06-08 | €71.00 | +0.28% | €70.40 | €71.00 | €70.40 | 758 |
| 2026-06-05 | €70.80 | -4.58% | €74.20 | €74.40 | €70.80 | 3.10K |
| 2026-06-04 | €74.20 | +0.82% | €73.60 | €74.20 | €73.60 | 1.73K |
| 2026-06-03 | €73.60 | -0.27% | €72.80 | €74.00 | €72.80 | 2.16K |
| 2026-06-02 | €73.80 | +4.53% | €70.20 | €73.80 | €70.20 | 6.10K |
| 2026-06-01 | €70.60 | -2.22% | €72.20 | €72.20 | €70.60 | 689 |
| 2026-05-29 | €72.20 | +1.69% | €70.80 | €72.40 | €70.60 | 3.54K |