Savencia SA Historical Data - SAVE

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-1.2	-2.33463035019	51.4	52	49.4	619	50.54728507	DE
4	0.2	0.4	50	53	49.4	580	50.98356176	DE
12	-2.2	-4.19847328244	52.4	55.2	48.2	1646	51.94452881	DE
26	-4.4	-8.05860805861	54.6	55.2	48.2	1329	52.00362687	DE
52	-6.2	-10.9929078014	56.4	56.8	48.2	2067	54.13506124	DE
156	-20.8	-29.2957746479	71	75	48.2	2347	59.5327258	DE
260	-16.4	-24.6246246246	66.6	78.2	45.1	2322	59.05108221	DE

Real-time discussions and trading ideas: Trade with confidence with our powerful platform.

Premium

Date	Close	Change	Change %	Open	High	Low	Volume
1721147400	49.9	-0.5	-0.99	50.4	50.4	49.9	733
1721061000	50.4	-0.2	-0.40	50.6	50.6	50.4	221
1720801800	50.6	-1	-1.94	51.6	51.6	50.6	1701
1720715400	51.6	0.2	0.39	51.4	51.6	51.2	215
1720629000	51.4	0	0.00	51.4	52	51.2	224
1720542600	51.4	-0.6	-1.15	51.8	51.8	50.8	1232
1720456200	52	-0.4	-0.76	52.6	52.8	52	194
1720197000	52.4	-0.4	-0.76	52.8	53	52.4	176
1720110600	52.8	1.2	2.33	51	52.8	51	693
1720024200	51.6	0.4	0.78	51.2	51.6	51.2	331
1719937800	51.2	0.2	0.39	51.2	51.4	51	78
1719851400	51	0	0.00	51.4	51.4	51	178
1719592200	51	-0.2	-0.39	51.2	51.6	51	1105
1719505800	51.2	-0.4	-0.78	51.6	51.8	51.2	372
1719419400	51.6	1	1.98	51	51.6	51	1193
1719333000	50.6	0.2	0.40	50.8	51	50.6	491
1719246600	50.4	0.2	0.40	50.4	50.8	50	658
1718987400	50.2	0	0.00	50.6	51.2	50.2	1176
1718901000	50.2	-0.2	-0.40	50.4	50.4	50	325
1718814600	50.4	0	0.00	50	50.6	50	305
1718728200	50.4	0.7	1.41	50	50.4	49.9	388
1718641800	49.7	-0.9	-1.78	49.6	50.2	48.2	22270
1718382600	50.6	-1.6	-3.07	52.2	52.4	50	11923
1718296200	52.2	-0.6	-1.14	52.8	53.2	52.2	1072
1718209800	52.8	-0.8	-1.49	53.8	53.8	52.8	1285
1718123400	53.6	-0.4	-0.74	53.6	54	53	1892
1718037000	54	0	0.00	54	54	54	0
1717777800	54	-0.8	-1.46	54.8	55	53.8	1476
1717691400	54.8	0.6	1.11	54.2	55.2	54.2	2657
1717605000	54.2	0	0.00	54	54.6	53.6	847
1717518600	54.2	-0.4	-0.73	54.4	54.8	54.2	193
1717432200	54.6	-0.2	-0.36	54.6	54.8	54.6	231
1717173000	54.8	0.8	1.48	54.4	54.8	54	2108
1717086600	54	0.4	0.75	54	54	53.6	286
1717000200	53.6	-0.4	-0.74	53.8	54	53.4	290
1716913800	54	-0.4	-0.74	54.2	54.2	53.4	1156
1716827400	54.4	0.2	0.37	54	54.4	53.8	747
1716568200	54.2	0.8	1.50	53.6	54.2	53.6	4738
1716481800	53.4	0	0.00	53.4	53.6	53.2	190
1716395400	53.4	0	0.00	53.6	53.8	53	674
1716309000	53.4	-0.2	-0.37	54	54.2	53.2	5680
1716222600	53.6	1.6	3.08	52.8	54.2	52.8	1230
1715963400	52	-0.8	-1.52	53	53.2	52	1925
1715877000	52.8	-1.6	-2.94	54.4	54.4	52.8	2297
1715790600	54.4	0.2	0.37	54.2	54.6	54	230
1715704200	54.2	0.6	1.12	53.6	54.2	53.4	4502
1715617800	53.6	0.6	1.13	53.8	54.6	53.6	2869
1715358600	53	0	0.00	53	53.2	52.8	725
1715272200	53	0	0.00	53.2	53.2	52.8	727
1715185800	53	0.6	1.15	52.4	53.2	52.4	662
1715099400	52.4	0.2	0.38	52.2	52.4	52.2	203
1715013000	52.2	0.2	0.38	52	52.2	51.8	785
1714753800	52	0	0.00	52.4	52.4	51.6	373
1714667400	52	-0.8	-1.52	52.6	52.6	52	1161
1714494600	52.8	0.6	1.15	52.2	52.8	52.2	870
1714408200	52.2	-0.2	-0.38	52.2	52.8	52.2	916
1714149000	52.4	-0.4	-0.76	52.4	53	52	1095
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

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

Savencia SA (SAVE)

Real-time discussions and trading ideas: Trade with confidence with our powerful platform.

Your Recent History

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

Savencia SA (SAVE) Historical

Savencia SA (SAVE)

Real-time discussions and trading ideas: Trade with confidence with our powerful platform.

Your Recent History