Savencia SA Historical Data - SAVE | ADVFN

Register for streaming realtime charts, analysis tools, and prices.

Get Started

Home
Investing
Stocks
Europe
EU
Savencia SA (SAVE)
Savencia SA (SAVE) Historical

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	1	1.9305019305	51.8	53.4	51.8	1112	53.1694964	DE
4	1.4	2.72373540856	51.4	53.4	49.3	1350	51.75549245	DE
12	-0.6	-1.12359550562	53.4	54.6	49.3	1183	51.98320608	DE
26	-1.6	-2.94117647059	54.4	56.6	49.3	2916	54.65419516	DE
52	-8.4	-13.7254901961	61.2	63.6	49.3	1884	55.1103323	DE
156	-21.2	-28.6486486486	74	75.6	49.3	2384	60.33578091	DE
260	-14.6	-21.6617210682	67.4	78.2	45.1	2319	59.43748378	DE

Date	Close	Change	Change %	Open	High	Low	Volume
1714062600	52.8	-0.6	-1.12	52.8	52.8	52.8	270
1713976200	53.4	1	1.91	52.4	53.4	51.8	2938
1713889800	52.4	0	0.00	52.2	52.4	52	158
1713803400	52.4	-0.6	-1.13	52	52.4	52	140
1713544200	53	1.2	2.32	51.8	53	51.8	2054
1713457800	51.8	-0.8	-1.52	52.4	52.6	51.8	357
1713371400	52.6	3.1	6.26	49.6	52.6	49.3	3683
1713285000	49.5	-1.1	-2.17	50.6	50.6	49.4	3390
1713198600	50.6	-1	-1.94	51.2	51.2	50.6	1708
1712939400	51.6	0	0.00	51.6	51.8	51.4	414
1712853000	51.6	-0.2	-0.39	51.8	51.8	51.6	317
1712766600	51.8	-0.4	-0.77	52.2	52.4	51.8	510
1712680200	52.2	1	1.95	51.2	52.2	51.2	2501
1712593800	51.2	0	0.00	51.4	51.4	51	584
1712334600	51.2	-0.6	-1.16	51.8	52	51.2	1065
1712248200	51.8	0.4	0.78	51.8	52.4	51.2	955
1712161800	51.4	0.2	0.39	51.8	52.2	51	1457
1712075400	51.2	0	0.00	51.4	51.6	51	1796
1711647000	51.2	-0.4	-0.78	51.6	51.8	51.2	1714
1711560600	51.6	0	0.00	51.8	51.8	51.2	501
1711474200	51.6	0	0.00	51.6	51.8	51.4	358
1711387800	51.6	-0.2	-0.39	51.4	51.8	51.4	197
1711128600	51.8	0.4	0.78	51.4	51.8	51	2376
1711042200	51.4	0.2	0.39	51.2	51.6	51.2	278
1710955800	51.2	0	0.00	51.2	51.2	50.6	495
1710869400	51.2	0	0.00	51.2	51.4	50.8	306
1710783000	51.2	0.2	0.39	51	51.4	51	6881
1710523800	51	-1.2	-2.30	52	52	50.8	848
1710437400	52.2	0.6	1.16	51.6	52.2	51.6	276
1710351000	51.6	-0.4	-0.77	52	52	51.4	3810
1710264600	52	-0.2	-0.38	52.4	52.6	51	1904
1710178200	52.2	0	0.00	52	52.6	52	535
1709919000	52.2	0	0.00	51.8	52.6	51.8	1913
1709832600	52.2	0	0.00	52.2	52.2	52	151
1709746200	52.2	-0.4	-0.76	52.6	52.6	52.2	166
1709659800	52.6	0.4	0.77	52.2	52.8	52.2	293
1709573400	52.2	-1	-1.88	53.2	53.2	52.2	390
1709314200	53.2	0	0.00	53.2	53.2	53.2	39
1709227800	53.2	0.2	0.38	53	53.2	52.8	5028
1709141400	53	-0.6	-1.12	53.6	53.6	53	232
1709055000	53.6	0.4	0.75	53.2	53.8	52.8	1354
1708968600	53.2	0.2	0.38	52.8	53.2	52.8	475
1708709400	53	1	1.92	52	53	52	414
1708623000	52	0.8	1.56	51.4	52	51	977
1708536600	51.2	-0.2	-0.39	51.4	51.6	51.2	848
1708450200	51.4	-0.4	-0.77	51.8	51.8	51.2	817
1708363800	51.8	0	0.00	51.8	51.8	51.8	0
1708104600	51.8	-0.2	-0.38	52.2	52.2	51.8	1637
1708018200	52	0	0.00	52	52.4	52	364
1707931800	52	0.2	0.39	51.8	52.2	51.8	1227
1707845400	51.8	0.2	0.39	51.6	52	51.6	603
1707759000	51.6	-1.2	-2.27	52.2	52.6	51.6	804
1707499800	52.8	0	0.00	52.8	52.8	52	1012
1707413400	52.8	-0.8	-1.49	53.6	53.6	52.8	1711
1707327000	53.6	-1	-1.83	54	54	53	581
1707240600	54.6	0	0.00	54.4	54.6	54.4	385
1707154200	54.6	0	0.00	54.6	54.6	54.4	204
1706895000	54.6	1.2	2.25	53.4	54.6	53.4	1052
1706808600	53.4	-0.2	-0.37	53.4	53.4	53.4	143
1706722200	53.6	-0.2	-0.37	53.6	54	52.8	1114
1706635800	53.8	0	0.00	53.8	53.8	53.6	113
1706549400	53.8	0.4	0.75	53.8	53.8	53.4	363
1706290200	53.4	-0.4	-0.74	54	54	53.2	761

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions