Savencia SA (SAVE.PA)

Compare

56.20

-4.20

(-6.95%)

As of 3:53:59 PM GMT+2. Market Open.

Currency in EUR

Download

Date	Open	High	Low	Close	Adj Close	Volume
Apr 7, 2025	59.00	59.00	54.20	56.20	56.20	2,804
Apr 4, 2025	61.00	61.00	60.20	60.40	60.40	6,873
Apr 3, 2025	60.60	61.00	60.20	61.00	61.00	3,373
Apr 2, 2025	60.00	60.60	60.00	60.40	60.40	3,686
Apr 1, 2025	60.20	60.40	60.00	60.40	60.40	1,452
Mar 31, 2025	59.60	60.20	59.60	60.20	60.20	1,754
Mar 28, 2025	59.40	60.00	59.20	60.00	60.00	773
Mar 27, 2025	60.80	60.80	59.20	59.20	59.20	684
Mar 26, 2025	59.80	61.00	59.80	60.80	60.80	3,509
Mar 25, 2025	59.00	60.80	59.00	60.60	60.60	6,421
Mar 24, 2025	58.80	59.40	58.40	59.40	59.40	3,696
Mar 21, 2025	57.80	58.60	57.20	58.60	58.60	5,295
Mar 20, 2025	56.60	57.80	56.40	57.80	57.80	1,055
Mar 19, 2025	57.20	57.40	56.20	56.60	56.60	2,772
Mar 18, 2025	57.20	57.40	57.00	57.40	57.40	937
Mar 17, 2025	57.60	57.60	57.20	57.40	57.40	667
Mar 14, 2025	57.00	57.40	56.00	57.20	57.20	1,894
Mar 13, 2025	57.60	58.00	56.20	57.00	57.00	2,910
Mar 12, 2025	57.80	58.00	57.60	57.80	57.80	1,604
Mar 11, 2025	57.60	57.80	57.60	57.80	57.80	1,556
Mar 10, 2025	58.20	58.40	57.00	57.40	57.40	5,254
Mar 7, 2025	53.40	56.00	53.40	56.00	56.00	9,630
Mar 6, 2025	53.20	53.20	53.00	53.00	53.00	533
Mar 5, 2025	53.60	53.60	53.00	53.40	53.40	594
Mar 4, 2025	53.20	53.20	52.40	52.40	52.40	598
Mar 3, 2025	54.40	54.40	53.20	53.20	53.20	646
Feb 28, 2025	54.20	54.80	53.80	54.80	54.80	2,212
Feb 27, 2025	54.20	54.40	53.60	53.80	53.80	1,496
Feb 26, 2025	53.60	54.00	53.40	53.60	53.60	2,399
Feb 25, 2025	54.00	54.20	53.60	53.60	53.60	2,019
Feb 24, 2025	53.40	54.20	53.40	54.00	54.00	1,611
Feb 21, 2025	53.20	53.60	53.20	53.40	53.40	456
Feb 20, 2025	53.60	53.60	53.00	53.60	53.60	727
Feb 19, 2025	53.60	54.00	53.40	53.40	53.40	3,126
Feb 18, 2025	53.40	53.60	53.00	53.60	53.60	796
Feb 17, 2025	52.60	53.00	52.60	53.00	53.00	344
Feb 14, 2025	53.40	53.60	52.60	52.60	52.60	2,018
Feb 13, 2025	53.20	53.80	53.20	53.60	53.60	272
Feb 12, 2025	53.80	53.80	53.00	53.00	53.00	1,076
Feb 11, 2025	53.00	53.80	53.00	53.80	53.80	2,311
Feb 10, 2025	53.20	53.80	53.00	53.80	53.80	1,931
Feb 7, 2025	51.00	54.20	51.00	53.00	53.00	6,158
Feb 6, 2025	50.20	51.00	50.20	51.00	51.00	1,078
Feb 5, 2025	50.00	50.60	50.00	50.40	50.40	2,277
Feb 4, 2025	50.60	50.80	50.20	50.80	50.80	906
Feb 3, 2025	49.90	50.40	49.90	50.40	50.40	2,283
Jan 31, 2025	50.80	50.80	49.90	49.90	49.90	1,884
Jan 30, 2025	51.00	51.20	50.00	50.40	50.40	2,034
Jan 29, 2025	51.60	51.60	50.80	50.80	50.80	189
Jan 28, 2025	50.60	51.60	50.60	51.20	51.20	820
Jan 27, 2025	51.20	51.20	50.00	50.60	50.60	1,430
Jan 24, 2025	51.80	52.00	51.20	51.60	51.60	1,080
Jan 23, 2025	51.20	51.40	51.20	51.40	51.40	45
Jan 22, 2025	51.20	51.40	51.00	51.40	51.40	560
Jan 21, 2025	51.00	51.20	51.00	51.20	51.20	98
Jan 20, 2025	51.00	51.20	51.00	51.00	51.00	687
Jan 17, 2025	51.40	51.40	51.00	51.40	51.40	626
Jan 16, 2025	52.20	52.20	51.40	51.40	51.40	1,131
Jan 15, 2025	50.80	52.20	50.80	52.20	52.20	848
Jan 14, 2025	50.80	51.20	50.60	51.00	51.00	598
Jan 13, 2025	50.00	52.20	50.00	51.00	51.00	1,881
Jan 10, 2025	51.20	51.20	50.00	50.00	50.00	595
Jan 9, 2025	51.00	51.40	51.00	51.40	51.40	192
Jan 8, 2025	51.00	51.40	50.80	51.20	51.20	744
Jan 7, 2025	51.00	51.00	49.80	50.80	50.80	4,844
Jan 6, 2025	50.60	51.00	49.80	51.00	51.00	2,768
Jan 3, 2025	51.20	51.40	50.80	50.80	50.80	2,403
Jan 2, 2025	53.60	53.60	51.20	51.20	51.20	935
Dec 31, 2024	52.60	53.00	52.60	53.00	53.00	470
Dec 30, 2024	53.40	53.40	52.60	52.80	52.80	932
Dec 27, 2024	52.40	53.60	52.40	53.40	53.40	1,253
Dec 24, 2024	52.20	52.80	52.20	52.80	52.80	634
Dec 23, 2024	52.00	52.80	51.60	52.20	52.20	1,131
Dec 20, 2024	51.80	52.60	51.80	52.20	52.20	1,687
Dec 19, 2024	52.20	52.40	51.80	51.80	51.80	454
Dec 18, 2024	52.60	52.80	52.20	52.20	52.20	1,124
Dec 17, 2024	52.80	53.20	52.60	52.60	52.60	1,635
Dec 16, 2024	53.00	53.20	52.60	52.80	52.80	618
Dec 13, 2024	54.80	55.00	52.40	53.20	53.20	3,233
Dec 12, 2024	55.00	55.00	54.40	54.80	54.80	2,478
Dec 11, 2024	54.20	55.00	53.80	55.00	55.00	2,522
Dec 10, 2024	54.00	54.20	53.80	54.20	54.20	4,244
Dec 9, 2024	52.80	54.00	52.80	54.00	54.00	4,327
Dec 6, 2024	52.60	53.00	52.40	52.80	52.80	2,456
Dec 5, 2024	52.60	52.60	52.00	52.60	52.60	1,788
Dec 4, 2024	52.00	53.20	52.00	53.20	53.20	633
Dec 3, 2024	52.00	52.20	51.80	52.20	52.20	1,912
Dec 2, 2024	53.40	53.40	52.00	52.00	52.00	2,111
Nov 29, 2024	53.60	54.00	52.40	53.40	53.40	1,537
Nov 28, 2024	52.60	53.60	52.40	53.40	53.40	903
Nov 27, 2024	52.00	52.60	52.00	52.40	52.40	552
Nov 26, 2024	51.20	52.00	51.20	52.00	52.00	673
Nov 25, 2024	51.80	52.20	51.00	51.00	51.00	1,632
Nov 22, 2024	50.80	52.00	50.60	52.00	52.00	1,121
Nov 21, 2024	50.80	50.80	50.00	50.20	50.20	748
Nov 20, 2024	50.40	50.60	49.60	49.70	49.70	792
Nov 19, 2024	50.60	51.00	50.20	50.40	50.40	418
Nov 18, 2024	50.60	50.80	50.40	50.60	50.60	127
Nov 15, 2024	50.00	50.60	50.00	50.40	50.40	452
Nov 14, 2024	49.70	50.40	49.70	50.40	50.40	485
Nov 13, 2024	50.60	50.60	49.80	49.90	49.90	286
Nov 12, 2024	51.00	51.00	50.40	50.60	50.60	210
Nov 11, 2024	50.80	51.20	50.20	51.00	51.00	608
Nov 8, 2024	51.20	52.00	50.20	50.20	50.20	1,503
Nov 7, 2024	51.40	52.00	50.80	51.20	51.20	2,992
Nov 6, 2024	51.80	51.80	51.20	51.40	51.40	1,048
Nov 5, 2024	50.60	52.00	50.60	51.80	51.80	883
Nov 4, 2024	50.80	51.20	49.40	50.40	50.40	2,900
Nov 1, 2024	50.60	51.40	50.60	50.60	50.60	2,302
Oct 31, 2024	50.80	51.00	50.60	50.60	50.60	288
Oct 30, 2024	51.40	51.40	50.60	50.80	50.80	612
Oct 29, 2024	51.60	51.60	50.80	51.00	51.00	677
Oct 28, 2024	52.20	52.20	51.60	51.80	51.80	481
Oct 25, 2024	52.40	52.60	51.60	51.80	51.80	437
Oct 24, 2024	51.80	52.20	51.80	51.80	51.80	530
Oct 23, 2024	52.40	52.40	51.80	51.80	51.80	158
Oct 22, 2024	52.20	52.20	52.00	52.00	52.00	154
Oct 21, 2024	52.80	52.80	52.00	52.00	52.00	953
Oct 18, 2024	52.00	52.60	51.80	52.40	52.40	1,247
Oct 17, 2024	51.80	52.00	51.40	52.00	52.00	835
Oct 16, 2024	52.20	52.20	51.60	51.80	51.80	96
Oct 15, 2024	51.80	52.00	51.60	52.00	52.00	524
Oct 14, 2024	52.00	52.00	51.80	51.80	51.80	164
Oct 11, 2024	52.00	52.00	51.80	51.80	51.80	195
Oct 10, 2024	52.00	52.00	51.60	52.00	52.00	433
Oct 9, 2024	52.00	52.00	51.60	51.80	51.80	406
Oct 8, 2024	51.60	51.80	51.40	51.40	51.40	281
Oct 7, 2024	51.00	51.80	50.80	51.60	51.60	472
Oct 4, 2024	52.40	52.60	50.80	51.00	51.00	848
Oct 3, 2024	52.80	52.80	52.40	52.60	52.60	402
Oct 2, 2024	52.60	52.80	52.60	52.80	52.80	1,166
Oct 1, 2024	52.00	52.80	52.00	52.60	52.60	613
Sep 30, 2024	52.00	52.60	52.00	52.00	52.00	2,120
Sep 27, 2024	52.20	52.80	52.00	52.60	52.60	438
Sep 26, 2024	53.00	53.00	52.00	52.40	52.40	592
Sep 25, 2024	52.60	52.80	52.00	52.80	52.80	734
Sep 24, 2024	51.80	52.80	51.40	52.80	52.80	2,729
Sep 23, 2024	50.60	51.80	50.60	51.80	51.80	1,587
Sep 20, 2024	50.60	51.20	50.40	50.40	50.40	3,521
Sep 19, 2024	49.50	50.60	49.40	50.60	50.60	1,129
Sep 18, 2024	48.90	49.60	48.90	49.60	49.60	1,555
Sep 17, 2024	49.00	49.50	48.90	49.00	49.00	1,196
Sep 16, 2024	49.20	49.50	49.00	49.00	49.00	1,172
Sep 13, 2024	50.20	50.20	49.20	49.20	49.20	1,190
Sep 12, 2024	50.40	50.40	50.00	50.20	50.20	119
Sep 11, 2024	50.00	50.60	50.00	50.40	50.40	461
Sep 10, 2024	50.00	50.40	50.00	50.00	50.00	262
Sep 9, 2024	50.20	50.60	50.00	50.00	50.00	549
Sep 6, 2024	50.60	50.60	50.00	50.20	50.20	200
Sep 5, 2024	50.80	51.00	50.40	50.40	50.40	151
Sep 4, 2024	50.80	50.80	50.60	50.60	50.60	92
Sep 3, 2024	51.00	51.00	50.60	51.00	51.00	93
Sep 2, 2024	49.90	51.00	49.80	51.00	51.00	709
Aug 30, 2024	50.00	50.00	49.60	49.70	49.70	2,286
Aug 29, 2024	50.20	50.40	49.60	49.80	49.80	915
Aug 28, 2024	50.20	51.20	50.00	50.20	50.20	2,557
Aug 27, 2024	51.20	51.20	50.20	50.20	50.20	893
Aug 26, 2024	51.00	51.20	50.80	51.20	51.20	111
Aug 23, 2024	51.20	52.00	51.00	51.00	51.00	606
Aug 22, 2024	50.40	51.80	49.90	50.80	50.80	2,206
Aug 21, 2024	50.40	50.40	49.90	50.20	50.20	361
Aug 20, 2024	50.00	50.40	50.00	50.20	50.20	152
Aug 19, 2024	49.90	50.00	49.90	50.00	50.00	206
Aug 16, 2024	50.60	50.60	49.90	49.90	49.90	1,124
Aug 15, 2024	50.20	50.80	50.20	50.80	50.80	257
Aug 14, 2024	50.00	50.20	50.00	50.20	50.20	290
Aug 13, 2024	49.60	49.90	49.60	49.80	49.80	248
Aug 12, 2024	49.60	49.60	49.50	49.50	49.50	511
Aug 9, 2024	50.00	50.00	49.50	49.50	49.50	473
Aug 8, 2024	50.60	50.60	50.00	50.00	50.00	466
Aug 7, 2024	50.40	50.40	50.40	50.40	50.40	292
Aug 6, 2024	50.00	50.40	50.00	50.20	50.20	268
Aug 5, 2024	49.60	50.20	49.00	50.20	50.20	1,590
Aug 2, 2024	49.60	50.20	49.60	49.70	49.70	722
Aug 1, 2024	49.90	50.20	49.70	49.80	49.80	543
Jul 31, 2024	50.20	50.40	49.90	50.00	50.00	721
Jul 30, 2024	50.40	50.60	50.20	50.40	50.40	209
Jul 29, 2024	50.20	50.40	50.20	50.20	50.20	4,102
Jul 26, 2024	51.20	51.20	50.20	50.20	50.20	679
Jul 25, 2024	51.60	51.60	51.20	51.40	51.40	275
Jul 24, 2024	51.40	51.80	51.20	51.80	51.80	794
Jul 23, 2024	50.80	51.40	50.60	51.20	51.20	875
Jul 22, 2024	50.40	50.80	50.40	50.60	50.60	362
Jul 19, 2024	50.40	50.80	50.20	50.40	50.40	847
Jul 18, 2024	49.50	50.20	48.60	50.00	50.00	1,650
Jul 17, 2024	49.70	50.20	49.40	49.40	49.40	1,598
Jul 16, 2024	50.40	50.40	49.90	49.90	49.90	733
Jul 15, 2024	50.60	50.60	50.40	50.40	50.40	221
Jul 12, 2024	51.60	51.60	50.60	50.60	50.60	1,701
Jul 11, 2024	51.40	51.60	51.20	51.60	51.60	215
Jul 10, 2024	51.40	52.00	51.20	51.40	51.40	224
Jul 9, 2024	51.80	51.80	50.80	51.40	51.40	1,232
Jul 8, 2024	52.60	52.80	52.00	52.00	52.00	194
Jul 5, 2024	52.80	53.00	52.40	52.40	52.40	176
Jul 4, 2024	51.00	52.80	51.00	52.80	52.80	693
Jul 3, 2024	51.20	51.60	51.20	51.60	51.60	331
Jul 2, 2024	51.20	51.40	51.00	51.20	51.20	78
Jul 1, 2024	51.40	51.40	51.00	51.00	51.00	178
Jun 28, 2024	51.20	51.60	51.00	51.00	51.00	1,105
Jun 27, 2024	51.60	51.80	51.20	51.20	51.20	372
Jun 26, 2024	51.00	51.60	51.00	51.60	51.60	1,193
Jun 25, 2024	50.80	51.00	50.60	50.60	50.60	491
Jun 24, 2024	50.40	50.80	50.00	50.40	50.40	658
Jun 21, 2024	50.60	51.20	50.20	50.20	50.20	1,176
Jun 20, 2024	50.40	50.40	50.00	50.20	50.20	325
Jun 19, 2024	50.00	50.60	50.00	50.40	50.40	305
Jun 18, 2024	50.00	50.40	49.90	50.40	50.40	388
Jun 17, 2024	49.60	50.20	48.20	49.70	49.70	22,270
Jun 14, 2024	52.20	52.40	50.00	50.60	50.60	11,923
Jun 13, 2024	52.80	53.20	52.20	52.20	52.20	1,072
Jun 12, 2024	53.80	53.80	52.80	52.80	52.80	1,285
Jun 11, 2024	53.60	54.00	53.00	53.60	53.60	1,892
Jun 10, 2024	54.00	54.20	53.60	53.60	53.60	302
Jun 7, 2024	54.80	55.00	53.80	54.00	54.00	1,476
Jun 6, 2024	54.20	55.20	54.20	54.80	54.80	2,657
Jun 5, 2024	54.00	54.60	53.60	54.20	54.20	847
Jun 4, 2024	54.40	54.80	54.20	54.20	54.20	193
Jun 3, 2024	54.60	54.80	54.60	54.60	54.60	231
May 31, 2024	54.40	54.80	54.00	54.80	54.80	2,108
May 30, 2024	54.00	54.00	53.60	54.00	54.00	286
May 29, 2024	53.80	54.00	53.40	53.60	53.60	290
May 28, 2024	54.20	54.20	53.40	54.00	54.00	1,156
May 27, 2024	54.00	54.40	53.80	54.40	54.40	747
May 24, 2024	53.60	54.20	53.60	54.20	54.20	4,738
May 23, 2024	53.40	53.60	53.20	53.40	53.40	190
May 22, 2024	53.60	53.80	53.00	53.40	53.40	674
May 21, 2024	54.00	54.20	53.20	53.40	53.40	5,680
May 20, 2024	52.80	54.20	52.80	53.60	53.60	1,230
May 17, 2024	53.00	53.20	52.00	52.00	52.00	1,925
May 16, 2024	54.40	54.40	52.80	52.80	52.80	2,297
May 15, 2024	54.20	54.60	54.00	54.40	54.40	230
May 14, 2024	53.60	54.20	53.40	54.20	54.20	4,502
May 13, 2024	1.40 Dividend
May 13, 2024	53.80	54.60	53.60	53.60	53.60	2,869
May 10, 2024	53.00	53.20	52.80	53.00	51.60	725
May 9, 2024	53.20	53.20	52.80	53.00	51.60	727
May 8, 2024	52.40	53.20	52.40	53.00	51.60	662
May 7, 2024	52.20	52.40	52.20	52.40	51.02	203
May 6, 2024	52.00	52.20	51.80	52.20	50.82	785
May 3, 2024	52.40	52.40	51.60	52.00	50.63	373
May 2, 2024	52.60	52.60	52.00	52.00	50.63	1,161
Apr 30, 2024	52.20	52.80	52.20	52.80	51.41	870
Apr 29, 2024	52.20	52.80	52.20	52.20	50.82	916
Apr 26, 2024	52.40	53.00	52.00	52.40	51.02	1,095
Apr 25, 2024	52.80	52.80	52.80	52.80	51.41	270
Apr 24, 2024	52.40	53.40	51.80	53.40	51.99	2,938
Apr 23, 2024	52.20	52.40	52.00	52.40	51.02	158
Apr 22, 2024	52.00	52.40	52.00	52.40	51.02	140
Apr 19, 2024	51.80	53.00	51.80	53.00	51.60	2,054
Apr 18, 2024	52.40	52.60	51.80	51.80	50.43	357
Apr 17, 2024	49.60	52.60	49.30	52.60	51.21	3,683
Apr 16, 2024	50.60	50.60	49.40	49.50	48.19	3,390
Apr 15, 2024	51.20	51.20	50.60	50.60	49.26	1,708
Apr 12, 2024	51.60	51.80	51.40	51.60	50.24	414
Apr 11, 2024	51.80	51.80	51.60	51.60	50.24	317
Apr 10, 2024	52.20	52.40	51.80	51.80	50.43	510
Apr 9, 2024	51.20	52.20	51.20	52.20	50.82	2,501
Apr 8, 2024	51.40	51.40	51.00	51.20	49.85	584

AO2.DU Kri-Kri Milk Industry SA

13.90

-9.15%

6NF.F Newlat Food S.p.A.

14.66

-10.17%

FPAFY First Pacific Company Limited

2.7800

-4.47%

NWL.MI Newlat Food S.p.A.

14.72

-6.84%

SZU.DE Südzucker AG

11.10

-1.07%

KRI.AT Kri-Kri Milk Industry S.A.

13.90

-10.09%

GNC.L Greencore Group plc

176.80

-0.34%

EBRO.MC Ebro Foods, S.A.

16.48

-2.83%

LSF Laird Superfood, Inc.

4.8900

-2.20%

BN.PA Danone S.A.

69.94

-3.29%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Live

Savencia SA (SAVE.PA)

Related Tickers