tiprankstipranks
Trending News
More News >
Savencia SA (FR:SAVE)
:SAVE
France Market

Savencia (SAVE) Historical Prices

Compare
3 Followers
Time Period
3M
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Jul 04, 2025
66.60
66.60
65.20
65.20
65.20
-2.40%
881
0.37
Jul 03, 2025
64.00
66.80
63.40
66.80
66.80
+4.37%
1,726
0.71
Jul 02, 2025
64.20
64.20
63.40
64.00
64.00
-0.62%
336
0.14
Jul 01, 2025
64.00
64.40
63.40
64.40
64.40
0.00%
930
0.38
Jun 30, 2025
63.40
64.40
63.00
64.40
64.40
+2.22%
869
0.35
Jun 27, 2025
60.80
63.40
60.80
63.00
63.00
+3.62%
1,596
0.65
Jun 26, 2025
61.20
61.80
60.80
60.80
60.80
-0.65%
1,273
0.51
Jun 25, 2025
61.80
62.40
60.60
61.20
61.20
-0.65%
2,532
1.00
Jun 24, 2025
62.00
62.40
61.00
61.60
61.60
+0.33%
1,457
0.57
Jun 23, 2025
61.20
61.80
61.20
61.40
61.40
+0.33%
1,071
0.41
Jun 20, 2025
61.60
62.20
61.20
61.20
61.20
-0.65%
2,303
0.88
Jun 19, 2025
62.00
62.80
61.60
61.60
61.60
-0.96%
659
0.25
Jun 18, 2025
61.60
62.60
61.60
62.20
62.20
+1.30%
1,991
0.76
Jun 17, 2025
63.20
63.40
61.20
61.40
61.40
-2.54%
1,892
0.72
Jun 16, 2025
63.40
64.20
62.60
63.00
63.00
-2.17%
902
0.34
Jun 13, 2025
65.20
65.20
63.80
64.40
64.40
-1.53%
1,168
0.44
Jun 12, 2025
66.00
66.00
65.40
65.40
65.40
-0.91%
627
0.23
Jun 11, 2025
66.80
67.20
66.00
66.00
66.00
-0.90%
890
0.33
Jun 10, 2025
67.20
67.40
66.60
66.60
66.60
-0.60%
572
0.21
Jun 09, 2025
67.00
67.40
66.80
67.00
67.00
0.00%
1,365
0.47
Jun 06, 2025
66.60
67.40
66.40
67.00
67.00
+0.90%
2,180
0.76
Jun 05, 2025
67.60
67.60
65.20
66.40
66.40
-1.78%
2,757
0.97
Jun 04, 2025
67.20
67.60
67.20
67.60
67.60
+0.30%
604
0.21
Jun 03, 2025
69.20
69.40
67.20
67.40
67.40
-2.88%
2,556
0.91
Jun 02, 2025
70.80
70.80
69.20
69.40
69.40
-2.25%
1,667
0.59
May 30, 2025
71.40
72.80
71.00
71.00
71.00
0.00%
2,516
0.90
May 29, 2025
71.40
71.40
71.00
71.00
71.00
0.00%
1,172
0.42
May 28, 2025
70.20
71.40
69.80
71.00
71.00
+1.14%
3,799
1.37
May 27, 2025
70.00
70.60
69.60
70.20
70.20
+0.57%
2,739
0.99
May 26, 2025
69.00
70.40
68.60
69.80
69.80
+0.87%
3,928
1.45
May 23, 2025
68.40
70.00
68.00
69.20
69.20
+1.47%
4,375
1.65
May 22, 2025
68.80
69.40
68.20
68.20
68.20
-1.16%
3,150
1.19
May 21, 2025
68.80
69.00
68.20
69.00
69.00
+0.58%
3,533
1.35
May 20, 2025
68.40
68.80
67.60
68.60
68.60
+2.08%
3,429
1.34
May 19, 2025
67.40
68.40
67.20
67.20
67.20
-0.59%
3,143
1.24
May 16, 2025
66.40
68.40
66.40
67.60
67.60
+1.81%
5,339
2.17
May 15, 2025
66.00
67.20
66.00
66.40
66.40
+0.61%
3,822
1.58
May 14, 2025
66.00
66.60
66.00
66.00
66.00
0.00%
1,540
0.63
May 13, 2025
65.00
66.40
65.00
66.00
66.00
+0.92%
2,108
0.87
May 12, 2025
63.20
65.80
62.60
65.40
65.40
+6.51%
2,335
0.94
May 09, 2025
63.40
63.60
62.60
63.00
61.40
+1.64%
936
0.38
May 08, 2025
64.80
65.20
63.60
63.60
61.98
+0.40%
968
0.39
May 07, 2025
66.40
66.40
64.80
65.00
63.35
-0.16%
937
0.37
May 06, 2025
66.00
66.80
65.80
66.80
65.10
+3.23%
2,144
0.85
May 05, 2025
66.20
66.80
66.00
66.40
64.71
+2.61%
1,299
0.52
May 02, 2025
67.00
67.00
66.20
66.40
64.71
+1.99%
2,246
0.89
Apr 30, 2025
66.80
67.00
65.80
66.80
65.10
+2.30%
2,379
0.96
Apr 29, 2025
66.00
67.00
66.00
67.00
65.30
+3.53%
3,739
1.53
Apr 28, 2025
65.80
66.40
65.60
66.40
64.71
+3.54%
3,771
1.57
Apr 25, 2025
65.00
65.80
64.60
65.80
64.13
+3.87%
4,236
1.80
Rows:
50
What am I Missing?
Make informed decisions based on Top Analysts' activity
Know what industry insiders are buying
Get actionable alerts from top Wall Street Analysts
Find out before anyone else which stock is going to shoot up
Get powerful stock screeners & detailed portfolio analysis