Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

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

SAVE Savencia SA

54.00

-0.80 (-1.46%)

Jun 07 2024 - Closed

Delayed by 15 minutes

SAVE Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 07 2024	54.00	-0.80	-1.46%	54.80	55.00	53.80	1,476
Jun 06 2024	54.80	0.60	1.11%	54.20	55.20	54.20	2,657
Jun 05 2024	54.20	0.00	0.00%	54.00	54.60	53.60	847
Jun 04 2024	54.20	-0.40	-0.73%	54.40	54.80	54.20	193
Jun 03 2024	54.60	-0.20	-0.36%	54.60	54.80	54.60	231
May 31 2024	54.80	0.80	1.48%	54.40	54.80	54.00	2,108
May 30 2024	54.00	0.40	0.75%	54.00	54.00	53.60	286
May 29 2024	53.60	-0.40	-0.74%	53.80	54.00	53.40	290
May 28 2024	54.00	-0.40	-0.74%	54.20	54.20	53.40	1,156
May 27 2024	54.40	0.20	0.37%	54.00	54.40	53.80	747
May 24 2024	54.20	0.80	1.50%	53.60	54.20	53.60	4,738
May 23 2024	53.40	0.00	0.00%	53.40	53.60	53.20	190
May 22 2024	53.40	0.00	0.00%	53.60	53.80	53.00	674
May 21 2024	53.40	-0.20	-0.37%	54.00	54.20	53.20	5,680
May 20 2024	53.60	1.60	3.08%	52.80	54.20	52.80	1,230
May 17 2024	52.00	-0.80	-1.52%	53.00	53.20	52.00	1,925
May 16 2024	52.80	-1.60	-2.94%	54.40	54.40	52.80	2,297
May 15 2024	54.40	0.20	0.37%	54.20	54.60	54.00	230
May 14 2024	54.20	0.60	1.12%	53.60	54.20	53.40	4,502
May 13 2024	53.60	0.60	1.13%	53.80	54.60	53.60	2,869
May 10 2024	53.00	0.00	0.00%	53.00	53.20	52.80	725
May 09 2024	53.00	0.00	0.00%	53.20	53.20	52.80	727
May 08 2024	53.00	0.60	1.15%	52.40	53.20	52.40	662
May 07 2024	52.40	0.20	0.38%	52.20	52.40	52.20	203
May 06 2024	52.20	0.20	0.38%	52.00	52.20	51.80	785
May 03 2024	52.00	0.00	0.00%	52.40	52.40	51.60	373
May 02 2024	52.00	-0.80	-1.52%	52.60	52.60	52.00	1,161
Apr 30 2024	52.80	0.60	1.15%	52.20	52.80	52.20	870
Apr 29 2024	52.20	-0.20	-0.38%	52.20	52.80	52.20	916
Apr 26 2024	52.40	-0.40	-0.76%	52.40	53.00	52.00	1,095
Apr 25 2024	52.80	-0.60	-1.12%	52.80	52.80	52.80	270
Apr 24 2024	53.40	1.00	1.91%	52.40	53.40	51.80	2,938
Apr 23 2024	52.40	0.00	0.00%	52.20	52.40	52.00	158
Apr 22 2024	52.40	-0.60	-1.13%	52.00	52.40	52.00	140
Apr 19 2024	53.00	1.20	2.32%	51.80	53.00	51.80	2,054
Apr 18 2024	51.80	-0.80	-1.52%	52.40	52.60	51.80	357
Apr 17 2024	52.60	3.10	6.26%	49.60	52.60	49.30	3,683
Apr 16 2024	49.50	-1.10	-2.17%	50.60	50.60	49.40	3,390
Apr 15 2024	50.60	-1.00	-1.94%	51.20	51.20	50.60	1,708
Apr 12 2024	51.60	0.00	0.00%	51.60	51.80	51.40	414
Apr 11 2024	51.60	-0.20	-0.39%	51.80	51.80	51.60	317
Apr 10 2024	51.80	-0.40	-0.77%	52.20	52.40	51.80	510
Apr 09 2024	52.20	1.00	1.95%	51.20	52.20	51.20	2,501
Apr 08 2024	51.20	0.00	0.00%	51.40	51.40	51.00	584
Apr 05 2024	51.20	-0.60	-1.16%	51.80	52.00	51.20	1,065
Apr 04 2024	51.80	0.40	0.78%	51.80	52.40	51.20	955
Apr 03 2024	51.40	0.20	0.39%	51.80	52.20	51.00	1,457
Apr 02 2024	51.20	0.00	0.00%	51.40	51.60	51.00	1,796
Mar 28 2024	51.20	-0.40	-0.78%	51.60	51.80	51.20	1,714
Mar 27 2024	51.60	0.00	0.00%	51.80	51.80	51.20	501
Mar 26 2024	51.60	0.00	0.00%	51.60	51.80	51.40	358
Mar 25 2024	51.60	-0.20	-0.39%	51.40	51.80	51.40	197
Mar 22 2024	51.80	0.40	0.78%	51.40	51.80	51.00	2,376
Mar 21 2024	51.40	0.20	0.39%	51.20	51.60	51.20	278
Mar 20 2024	51.20	0.00	0.00%	51.20	51.20	50.60	495
Mar 19 2024	51.20	0.00	0.00%	51.20	51.40	50.80	306
Mar 18 2024	51.20	0.20	0.39%	51.00	51.40	51.00	6,881
Mar 15 2024	51.00	-1.20	-2.30%	52.00	52.00	50.80	848
Mar 14 2024	52.20	0.60	1.16%	51.60	52.20	51.60	276
Mar 13 2024	51.60	-0.40	-0.77%	52.00	52.00	51.40	3,810
Mar 12 2024	52.00	-0.20	-0.38%	52.40	52.60	51.00	1,904
Mar 11 2024	52.20	0.00	0.00%	52.00	52.60	52.00	535

Societe Generale Effekten

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