Advertisement
U.S. Markets open in 1 hr 3 mins
S&P Futures
5,975.75 +17.50 (+0.29%) Dow Futures
43,981.00 +80.00 (+0.18%) Nasdaq Futures
20,992.25 +98.25 (+0.47%) Russell 2000 Futures
2,416.50 +10.70 (+0.44%) Crude Oil
71.34 -0.35 (-0.49%) Gold
2,683.80 +7.50 (+0.28%)
Savencia SA (SAVE.PA)
Paris - Paris Delayed Price. Currency in EUR
Follow
As of 11:30AM CET. Market open.
Advertisement
Time Period:
Nov 07, 2023 - Nov 07, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Nov 07, 2024 | 51.40 | 51.40 | 51.00 | 51.40 | 51.40 | 363 |
| Nov 06, 2024 | 51.80 | 51.80 | 51.20 | 51.40 | 51.40 | 1,048 |
| Nov 05, 2024 | 50.60 | 52.00 | 50.60 | 51.80 | 51.80 | 883 |
| Nov 04, 2024 | 50.80 | 51.20 | 49.40 | 50.40 | 50.40 | 2,900 |
| Nov 01, 2024 | 50.60 | 51.40 | 50.60 | 50.60 | 50.60 | 2,302 |
| Oct 31, 2024 | 50.80 | 51.00 | 50.60 | 50.60 | 50.60 | 288 |
| Oct 30, 2024 | 51.40 | 51.40 | 50.60 | 50.80 | 50.80 | 612 |
| Oct 29, 2024 | 51.60 | 51.60 | 50.80 | 51.00 | 51.00 | 677 |
| Oct 28, 2024 | 52.20 | 52.20 | 51.60 | 51.80 | 51.80 | 481 |
| Oct 25, 2024 | 52.40 | 52.60 | 51.60 | 51.80 | 51.80 | 437 |
| Oct 24, 2024 | 51.80 | 52.20 | 51.80 | 51.80 | 51.80 | 530 |
| Oct 23, 2024 | 52.40 | 52.40 | 51.80 | 51.80 | 51.80 | 158 |
| Oct 22, 2024 | 52.20 | 52.20 | 52.00 | 52.00 | 52.00 | 154 |
| Oct 21, 2024 | 52.80 | 52.80 | 52.00 | 52.00 | 52.00 | 953 |
| Oct 18, 2024 | 52.00 | 52.60 | 51.80 | 52.40 | 52.40 | 1,247 |
| Oct 17, 2024 | 51.80 | 52.00 | 51.40 | 52.00 | 52.00 | 835 |
| Oct 16, 2024 | 52.20 | 52.20 | 51.60 | 51.80 | 51.80 | 96 |
| Oct 15, 2024 | 51.80 | 52.00 | 51.60 | 52.00 | 52.00 | 524 |
| Oct 14, 2024 | 52.00 | 52.00 | 51.80 | 51.80 | 51.80 | 164 |
| Oct 11, 2024 | 52.00 | 52.00 | 51.80 | 51.80 | 51.80 | 195 |
| Oct 10, 2024 | 52.00 | 52.00 | 51.60 | 52.00 | 52.00 | 433 |
| Oct 09, 2024 | 52.00 | 52.00 | 51.60 | 51.80 | 51.80 | 406 |
| Oct 08, 2024 | 51.60 | 51.80 | 51.40 | 51.40 | 51.40 | 281 |
| Oct 07, 2024 | 51.00 | 51.80 | 50.80 | 51.60 | 51.60 | 472 |
| Oct 04, 2024 | 52.40 | 52.60 | 50.80 | 51.00 | 51.00 | 848 |
| Oct 03, 2024 | 52.80 | 52.80 | 52.40 | 52.60 | 52.60 | 402 |
| Oct 02, 2024 | 52.60 | 52.80 | 52.60 | 52.80 | 52.80 | 1,166 |
| Oct 01, 2024 | 52.00 | 52.80 | 52.00 | 52.60 | 52.60 | 613 |
| Sep 30, 2024 | 52.00 | 52.60 | 52.00 | 52.00 | 52.00 | 2,120 |
| Sep 27, 2024 | 52.20 | 52.80 | 52.00 | 52.60 | 52.60 | 438 |
| Sep 26, 2024 | 53.00 | 53.00 | 52.00 | 52.40 | 52.40 | 592 |
| Sep 25, 2024 | 52.60 | 52.80 | 52.00 | 52.80 | 52.80 | 734 |
| Sep 24, 2024 | 51.80 | 52.80 | 51.40 | 52.80 | 52.80 | 2,729 |
| Sep 23, 2024 | 50.60 | 51.80 | 50.60 | 51.80 | 51.80 | 1,587 |
| Sep 20, 2024 | 50.60 | 51.20 | 50.40 | 50.40 | 50.40 | 3,521 |
| Sep 19, 2024 | 49.50 | 50.60 | 49.40 | 50.60 | 50.60 | 1,129 |
| Sep 18, 2024 | 48.90 | 49.60 | 48.90 | 49.60 | 49.60 | 1,555 |
| Sep 17, 2024 | 49.00 | 49.50 | 48.90 | 49.00 | 49.00 | 1,196 |
| Sep 16, 2024 | 49.20 | 49.50 | 49.00 | 49.00 | 49.00 | 1,172 |
| Sep 13, 2024 | 50.20 | 50.20 | 49.20 | 49.20 | 49.20 | 1,190 |
| Sep 12, 2024 | 50.40 | 50.40 | 50.00 | 50.20 | 50.20 | 119 |
| Sep 11, 2024 | 50.00 | 50.60 | 50.00 | 50.40 | 50.40 | 461 |
| Sep 10, 2024 | 50.00 | 50.40 | 50.00 | 50.00 | 50.00 | 262 |
| Sep 09, 2024 | 50.20 | 50.60 | 50.00 | 50.00 | 50.00 | 549 |
| Sep 06, 2024 | 50.60 | 50.60 | 50.00 | 50.20 | 50.20 | 200 |
| Sep 05, 2024 | 50.80 | 51.00 | 50.40 | 50.40 | 50.40 | 151 |
| Sep 04, 2024 | 50.80 | 50.80 | 50.60 | 50.60 | 50.60 | 92 |
| Sep 03, 2024 | 51.00 | 51.00 | 50.60 | 51.00 | 51.00 | 93 |
| Sep 02, 2024 | 49.90 | 51.00 | 49.80 | 51.00 | 51.00 | 709 |
| Aug 30, 2024 | 50.00 | 50.00 | 49.60 | 49.70 | 49.70 | 2,286 |
| Aug 29, 2024 | 50.20 | 50.40 | 49.60 | 49.80 | 49.80 | 915 |
| Aug 28, 2024 | 50.20 | 51.20 | 50.00 | 50.20 | 50.20 | 2,557 |
| Aug 27, 2024 | 51.20 | 51.20 | 50.20 | 50.20 | 50.20 | 893 |
| Aug 26, 2024 | 51.00 | 51.20 | 50.80 | 51.20 | 51.20 | 111 |
| Aug 23, 2024 | 51.20 | 52.00 | 51.00 | 51.00 | 51.00 | 606 |
| Aug 22, 2024 | 50.40 | 51.80 | 49.90 | 50.80 | 50.80 | 2,206 |
| Aug 21, 2024 | 50.40 | 50.40 | 49.90 | 50.20 | 50.20 | 361 |
| Aug 20, 2024 | 50.00 | 50.40 | 50.00 | 50.20 | 50.20 | 152 |
| Aug 19, 2024 | 49.90 | 50.00 | 49.90 | 50.00 | 50.00 | 206 |
| Aug 16, 2024 | 50.60 | 50.60 | 49.90 | 49.90 | 49.90 | 1,124 |
| Aug 15, 2024 | 50.20 | 50.80 | 50.20 | 50.80 | 50.80 | 257 |
| Aug 14, 2024 | 50.00 | 50.20 | 50.00 | 50.20 | 50.20 | 290 |
| Aug 13, 2024 | 49.60 | 49.90 | 49.60 | 49.80 | 49.80 | 248 |
| Aug 12, 2024 | 49.60 | 49.60 | 49.50 | 49.50 | 49.50 | 511 |
| Aug 09, 2024 | 50.00 | 50.00 | 49.50 | 49.50 | 49.50 | 473 |
| Aug 08, 2024 | 50.60 | 50.60 | 50.00 | 50.00 | 50.00 | 466 |
| Aug 07, 2024 | 50.40 | 50.40 | 50.40 | 50.40 | 50.40 | 292 |
| Aug 06, 2024 | 50.00 | 50.40 | 50.00 | 50.20 | 50.20 | 268 |
| Aug 05, 2024 | 49.60 | 50.20 | 49.00 | 50.20 | 50.20 | 1,590 |
| Aug 02, 2024 | 49.60 | 50.20 | 49.60 | 49.70 | 49.70 | 722 |
| Aug 01, 2024 | 49.90 | 50.20 | 49.70 | 49.80 | 49.80 | 543 |
| Jul 31, 2024 | 50.20 | 50.40 | 49.90 | 50.00 | 50.00 | 721 |
| Jul 30, 2024 | 50.40 | 50.60 | 50.20 | 50.40 | 50.40 | 209 |
| Jul 29, 2024 | 50.20 | 50.40 | 50.20 | 50.20 | 50.20 | 4,102 |
| Jul 26, 2024 | 51.20 | 51.20 | 50.20 | 50.20 | 50.20 | 679 |
| Jul 25, 2024 | 51.60 | 51.60 | 51.20 | 51.40 | 51.40 | 275 |
| Jul 24, 2024 | 51.40 | 51.80 | 51.20 | 51.80 | 51.80 | 794 |
| Jul 23, 2024 | 50.80 | 51.40 | 50.60 | 51.20 | 51.20 | 875 |
| Jul 22, 2024 | 50.40 | 50.80 | 50.40 | 50.60 | 50.60 | 362 |
| Jul 19, 2024 | 50.40 | 50.80 | 50.20 | 50.40 | 50.40 | 847 |
| Jul 18, 2024 | 49.50 | 50.20 | 48.60 | 50.00 | 50.00 | 1,650 |
| Jul 17, 2024 | 49.70 | 50.20 | 49.40 | 49.40 | 49.40 | 1,598 |
| Jul 16, 2024 | 50.40 | 50.40 | 49.90 | 49.90 | 49.90 | 733 |
| Jul 15, 2024 | 50.60 | 50.60 | 50.40 | 50.40 | 50.40 | 221 |
| Jul 12, 2024 | 51.60 | 51.60 | 50.60 | 50.60 | 50.60 | 1,701 |
| Jul 11, 2024 | 51.40 | 51.60 | 51.20 | 51.60 | 51.60 | 215 |
| Jul 10, 2024 | 51.40 | 52.00 | 51.20 | 51.40 | 51.40 | 224 |
| Jul 09, 2024 | 51.80 | 51.80 | 50.80 | 51.40 | 51.40 | 1,232 |
| Jul 08, 2024 | 52.60 | 52.80 | 52.00 | 52.00 | 52.00 | 194 |
| Jul 05, 2024 | 52.80 | 53.00 | 52.40 | 52.40 | 52.40 | 176 |
| Jul 04, 2024 | 51.00 | 52.80 | 51.00 | 52.80 | 52.80 | 693 |
| Jul 03, 2024 | 51.20 | 51.60 | 51.20 | 51.60 | 51.60 | 331 |
| Jul 02, 2024 | 51.20 | 51.40 | 51.00 | 51.20 | 51.20 | 78 |
| Jul 01, 2024 | 51.40 | 51.40 | 51.00 | 51.00 | 51.00 | 178 |
| Jun 28, 2024 | 51.20 | 51.60 | 51.00 | 51.00 | 51.00 | 1,105 |
| Jun 27, 2024 | 51.60 | 51.80 | 51.20 | 51.20 | 51.20 | 372 |
| Jun 26, 2024 | 51.00 | 51.60 | 51.00 | 51.60 | 51.60 | 1,193 |
| Jun 25, 2024 | 50.80 | 51.00 | 50.60 | 50.60 | 50.60 | 491 |
| Jun 24, 2024 | 50.40 | 50.80 | 50.00 | 50.40 | 50.40 | 658 |
| Jun 21, 2024 | 50.60 | 51.20 | 50.20 | 50.20 | 50.20 | 1,176 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.