Savencia SA Historical Data - SAVE

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	52.8	53.2	51.6	1206	52.27832864	DE
4	1.6	3.125	51.2	55	51.2	1867	53.30106017	DE
12	0.8	1.53846153846	52	55	49.4	1121	52.34242676	DE
26	2.4	4.7619047619	50.4	55	48.6	965	51.50669649	DE
52	-0.2	-0.377358490566	53	55.2	48.2	1144	51.87682251	DE
156	-9	-14.5631067961	61.8	67.4	48.2	2121	58.01876033	DE
260	-7.4	-12.292358804	60.2	78.2	45.1	2279	58.62794465	DE

Empower your portfolio: Real-time discussions and actionable trading ideas.

Premium

Date	Close	Change	Change %	Open	High	Low	Volume
1735061400	52.8	0.6	1.15	52.2	52.8	52.2	634
1734975000	52.2	0	0.00	52	52.8	51.6	1131
1734715800	52.2	0.4	0.77	51.8	52.6	51.8	1687
1734629400	51.8	-0.4	-0.77	52.2	52.4	51.8	454
1734543000	52.2	-0.4	-0.76	52.6	52.8	52.2	1124
1734456600	52.6	-0.2	-0.38	52.8	53.2	52.6	1635
1734370200	52.8	-0.4	-0.75	53	53.2	52.6	618
1734111000	53.2	-1.6	-2.92	54.8	55	52.4	3233
1734024600	54.8	-0.2	-0.36	55	55	54.4	2478
1733938200	55	0.8	1.48	54.2	55	53.8	2522
1733851800	54.2	0.2	0.37	54	54.2	53.8	4244
1733765400	54	1.2	2.27	52.8	54	52.8	4327
1733506200	52.8	0.2	0.38	52.6	53	52.4	2456
1733419800	52.6	-0.6	-1.13	52.6	52.6	52	1788
1733333400	53.2	1	1.92	52	53.2	52	633
1733247000	52.2	0.2	0.38	52	52.2	51.8	1912
1733160600	52	-1.4	-2.62	53.4	53.4	52	2111
1732901400	53.4	0	0.00	53.6	54	52.4	1537
1732815000	53.4	1	1.91	52.6	53.6	52.4	903
1732728600	52.4	0.4	0.77	52	52.6	52	552
1732642200	52	1	1.96	51.2	52	51.2	673
1732555800	51	-1	-1.92	51.8	52.2	51	1632
1732296600	52	1.8	3.59	50.8	52	50.6	1121
1732210200	50.2	0.5	1.01	50.8	50.8	50	748
1732123800	49.7	-0.7	-1.39	50.4	50.6	49.6	792
1732037400	50.4	-0.2	-0.40	50.6	51	50.2	418
1731951000	50.6	0.2	0.40	50.6	50.8	50.4	127
1731691800	50.4	0	0.00	50	50.6	50	452
1731605400	50.4	-0.2	-0.40	49.7	50.4	49.7	485
1731519000	50.6	0	0.00	50.6	50.6	50.6	0
1731432600	50.6	-0.4	-0.78	51	51	50.4	210
1731346200	51	0.8	1.59	50.8	51.2	50.2	608
1731087000	50.2	-1	-1.95	51.2	52	50.2	1503
1731000600	51.2	-0.2	-0.39	51.4	52	50.8	2992
1730914200	51.4	-0.4	-0.77	51.8	51.8	51.2	1048
1730827800	51.8	1.4	2.78	50.6	52	50.6	883
1730741400	50.4	-0.2	-0.40	50.8	51.2	49.4	2900
1730482200	50.6	0	0.00	50.6	51.4	50.6	2302
1730395800	50.6	-0.2	-0.39	50.8	51	50.6	288
1730309400	50.8	-0.2	-0.39	51.4	51.4	50.6	612
1730223000	51	-0.8	-1.54	51.6	51.6	50.8	677
1730136600	51.8	0	0.00	52.2	52.2	51.6	481
1729873800	51.8	0	0.00	52.4	52.6	51.6	437
1729787400	51.8	0	0.00	51.8	52.2	51.8	530
1729701000	51.8	-0.2	-0.38	52.4	52.4	51.8	158
1729614600	52	0	0.00	52.2	52.2	52	154
1729528200	52	-0.4	-0.76	52.8	52.8	52	953
1729269000	52.4	0.4	0.77	52	52.6	51.8	1247
1729182600	52	0.2	0.39	51.8	52	51.4	835
1729096200	51.8	-0.2	-0.38	52.2	52.2	51.6	96
1729009800	52	0.2	0.39	51.8	52	51.6	524
1728923400	51.8	0	0.00	52	52	51.8	164
1728664200	51.8	0	0.00	52	52	51.8	195
1728577800	51.8	0	0.00	51.8	51.8	51.8	0
1728491400	51.8	0.4	0.78	52	52	51.6	406
1728405000	51.4	-0.2	-0.39	51.6	51.8	51.4	281
1728318600	51.6	0.6	1.18	51	51.8	50.8	472
1728059400	51	-1.6	-3.04	52.4	52.6	50.8	848
1727973000	52.6	-0.2	-0.38	52.8	52.8	52.4	402
1727886600	52.8	0.2	0.38	52.6	52.8	52.6	1166
1727800200	52.6	0.6	1.15	52	52.8	52	613
1727713800	52	-0.6	-1.14	52	52.6	52	2120
1727454600	52.6	0.2	0.38	52.2	52.8	52	438
1727368200	52.4	-0.4	-0.76	53	53	52	592
1727281800	52.8	0	0.00	52.6	52.8	52	734

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

Savencia SA (SAVE)

Empower your portfolio: Real-time discussions and actionable trading ideas.

Your Recent History

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

Savencia SA (SAVE) Historical

Savencia SA (SAVE)

Empower your portfolio: Real-time discussions and actionable trading ideas.

Your Recent History

Go Ad-Free