Paris - Delayed Quote EUR
Savencia SA (SAVE.PA)
As of 11:30 AM GMT+1. Market Open.
Currency in EUR Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Nov 7, 2024 | 51.40 | 51.40 | 51.00 | 51.40 | 51.40 | 363 |
| Nov 6, 2024 | 51.80 | 51.80 | 51.20 | 51.40 | 51.40 | 1,048 |
| Nov 5, 2024 | 50.60 | 52.00 | 50.60 | 51.80 | 51.80 | 883 |
| Nov 4, 2024 | 50.80 | 51.20 | 49.40 | 50.40 | 50.40 | 2,900 |
| Nov 1, 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 9, 2024 | 52.00 | 52.00 | 51.60 | 51.80 | 51.80 | 406 |
| Oct 8, 2024 | 51.60 | 51.80 | 51.40 | 51.40 | 51.40 | 281 |
| Oct 7, 2024 | 51.00 | 51.80 | 50.80 | 51.60 | 51.60 | 472 |
| Oct 4, 2024 | 52.40 | 52.60 | 50.80 | 51.00 | 51.00 | 848 |
| Oct 3, 2024 | 52.80 | 52.80 | 52.40 | 52.60 | 52.60 | 402 |
| Oct 2, 2024 | 52.60 | 52.80 | 52.60 | 52.80 | 52.80 | 1,166 |
| Oct 1, 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 9, 2024 | 50.20 | 50.60 | 50.00 | 50.00 | 50.00 | 549 |
| Sep 6, 2024 | 50.60 | 50.60 | 50.00 | 50.20 | 50.20 | 200 |
| Sep 5, 2024 | 50.80 | 51.00 | 50.40 | 50.40 | 50.40 | 151 |
| Sep 4, 2024 | 50.80 | 50.80 | 50.60 | 50.60 | 50.60 | 92 |
| Sep 3, 2024 | 51.00 | 51.00 | 50.60 | 51.00 | 51.00 | 93 |
| Sep 2, 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 9, 2024 | 50.00 | 50.00 | 49.50 | 49.50 | 49.50 | 473 |
| Aug 8, 2024 | 50.60 | 50.60 | 50.00 | 50.00 | 50.00 | 466 |
| Aug 7, 2024 | 50.40 | 50.40 | 50.40 | 50.40 | 50.40 | 292 |
| Aug 6, 2024 | 50.00 | 50.40 | 50.00 | 50.20 | 50.20 | 268 |
| Aug 5, 2024 | 49.60 | 50.20 | 49.00 | 50.20 | 50.20 | 1,590 |
| Aug 2, 2024 | 49.60 | 50.20 | 49.60 | 49.70 | 49.70 | 722 |
| Aug 1, 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 9, 2024 | 51.80 | 51.80 | 50.80 | 51.40 | 51.40 | 1,232 |
| Jul 8, 2024 | 52.60 | 52.80 | 52.00 | 52.00 | 52.00 | 194 |
| Jul 5, 2024 | 52.80 | 53.00 | 52.40 | 52.40 | 52.40 | 176 |
| Jul 4, 2024 | 51.00 | 52.80 | 51.00 | 52.80 | 52.80 | 693 |
| Jul 3, 2024 | 51.20 | 51.60 | 51.20 | 51.60 | 51.60 | 331 |
| Jul 2, 2024 | 51.20 | 51.40 | 51.00 | 51.20 | 51.20 | 78 |
| Jul 1, 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 |
| Jun 20, 2024 | 50.40 | 50.40 | 50.00 | 50.20 | 50.20 | 325 |
| Jun 19, 2024 | 50.00 | 50.60 | 50.00 | 50.40 | 50.40 | 305 |
| Jun 18, 2024 | 50.00 | 50.40 | 49.90 | 50.40 | 50.40 | 388 |
| Jun 17, 2024 | 49.60 | 50.20 | 48.20 | 49.70 | 49.70 | 22,270 |
| Jun 14, 2024 | 52.20 | 52.40 | 50.00 | 50.60 | 50.60 | 11,923 |
| Jun 13, 2024 | 52.80 | 53.20 | 52.20 | 52.20 | 52.20 | 1,072 |
| Jun 12, 2024 | 53.80 | 53.80 | 52.80 | 52.80 | 52.80 | 1,285 |
| Jun 11, 2024 | 53.60 | 54.00 | 53.00 | 53.60 | 53.60 | 1,892 |
| Jun 10, 2024 | 54.00 | 54.20 | 53.60 | 53.60 | 53.60 | 302 |
| Jun 7, 2024 | 54.80 | 55.00 | 53.80 | 54.00 | 54.00 | 1,476 |
| Jun 6, 2024 | 54.20 | 55.20 | 54.20 | 54.80 | 54.80 | 2,657 |
| Jun 5, 2024 | 54.00 | 54.60 | 53.60 | 54.20 | 54.20 | 847 |
| Jun 4, 2024 | 54.40 | 54.80 | 54.20 | 54.20 | 54.20 | 193 |
| Jun 3, 2024 | 54.60 | 54.80 | 54.60 | 54.60 | 54.60 | 231 |
| May 31, 2024 | 54.40 | 54.80 | 54.00 | 54.80 | 54.80 | 2,108 |
| May 30, 2024 | 54.00 | 54.00 | 53.60 | 54.00 | 54.00 | 286 |
| May 29, 2024 | 53.80 | 54.00 | 53.40 | 53.60 | 53.60 | 290 |
| May 28, 2024 | 54.20 | 54.20 | 53.40 | 54.00 | 54.00 | 1,156 |
| May 27, 2024 | 54.00 | 54.40 | 53.80 | 54.40 | 54.40 | 747 |
| May 24, 2024 | 53.60 | 54.20 | 53.60 | 54.20 | 54.20 | 4,738 |
| May 23, 2024 | 53.40 | 53.60 | 53.20 | 53.40 | 53.40 | 190 |
| May 22, 2024 | 53.60 | 53.80 | 53.00 | 53.40 | 53.40 | 674 |
| May 21, 2024 | 54.00 | 54.20 | 53.20 | 53.40 | 53.40 | 5,680 |
| May 20, 2024 | 52.80 | 54.20 | 52.80 | 53.60 | 53.60 | 1,230 |
| May 17, 2024 | 53.00 | 53.20 | 52.00 | 52.00 | 52.00 | 1,925 |
| May 16, 2024 | 54.40 | 54.40 | 52.80 | 52.80 | 52.80 | 2,297 |
| May 15, 2024 | 54.20 | 54.60 | 54.00 | 54.40 | 54.40 | 230 |
| May 14, 2024 | 53.60 | 54.20 | 53.40 | 54.20 | 54.20 | 4,502 |
| May 13, 2024 | 1.40 Dividend | |||||
| May 13, 2024 | 53.80 | 54.60 | 53.60 | 53.60 | 53.60 | 2,869 |
| May 10, 2024 | 53.00 | 53.20 | 52.80 | 53.00 | 51.60 | 725 |
| May 9, 2024 | 53.20 | 53.20 | 52.80 | 53.00 | 51.60 | 727 |
| May 8, 2024 | 52.40 | 53.20 | 52.40 | 53.00 | 51.60 | 662 |
| May 7, 2024 | 52.20 | 52.40 | 52.20 | 52.40 | 51.02 | 203 |
| May 6, 2024 | 52.00 | 52.20 | 51.80 | 52.20 | 50.82 | 785 |
| May 3, 2024 | 52.40 | 52.40 | 51.60 | 52.00 | 50.63 | 373 |
| May 2, 2024 | 52.60 | 52.60 | 52.00 | 52.00 | 50.63 | 1,161 |
| Apr 30, 2024 | 52.20 | 52.80 | 52.20 | 52.80 | 51.41 | 870 |
| Apr 29, 2024 | 52.20 | 52.80 | 52.20 | 52.20 | 50.82 | 916 |
| Apr 26, 2024 | 52.40 | 53.00 | 52.00 | 52.40 | 51.02 | 1,095 |
| Apr 25, 2024 | 52.80 | 52.80 | 52.80 | 52.80 | 51.41 | 270 |
| Apr 24, 2024 | 52.40 | 53.40 | 51.80 | 53.40 | 51.99 | 2,938 |
| Apr 23, 2024 | 52.20 | 52.40 | 52.00 | 52.40 | 51.02 | 158 |
| Apr 22, 2024 | 52.00 | 52.40 | 52.00 | 52.40 | 51.02 | 140 |
| Apr 19, 2024 | 51.80 | 53.00 | 51.80 | 53.00 | 51.60 | 2,054 |
| Apr 18, 2024 | 52.40 | 52.60 | 51.80 | 51.80 | 50.43 | 357 |
| Apr 17, 2024 | 49.60 | 52.60 | 49.30 | 52.60 | 51.21 | 3,683 |
| Apr 16, 2024 | 50.60 | 50.60 | 49.40 | 49.50 | 48.19 | 3,390 |
| Apr 15, 2024 | 51.20 | 51.20 | 50.60 | 50.60 | 49.26 | 1,708 |
| Apr 12, 2024 | 51.60 | 51.80 | 51.40 | 51.60 | 50.24 | 414 |
| Apr 11, 2024 | 51.80 | 51.80 | 51.60 | 51.60 | 50.24 | 317 |
| Apr 10, 2024 | 52.20 | 52.40 | 51.80 | 51.80 | 50.43 | 510 |
| Apr 9, 2024 | 51.20 | 52.20 | 51.20 | 52.20 | 50.82 | 2,501 |
| Apr 8, 2024 | 51.40 | 51.40 | 51.00 | 51.20 | 49.85 | 584 |
| Apr 5, 2024 | 51.80 | 52.00 | 51.20 | 51.20 | 49.85 | 1,065 |
| Apr 4, 2024 | 51.80 | 52.40 | 51.20 | 51.80 | 50.43 | 955 |
| Apr 3, 2024 | 51.80 | 52.20 | 51.00 | 51.40 | 50.04 | 1,457 |
| Apr 2, 2024 | 51.40 | 51.60 | 51.00 | 51.20 | 49.85 | 1,796 |
| Mar 28, 2024 | 51.60 | 51.80 | 51.20 | 51.20 | 49.85 | 1,714 |
| Mar 27, 2024 | 51.80 | 51.80 | 51.20 | 51.60 | 50.24 | 501 |
| Mar 26, 2024 | 51.60 | 51.80 | 51.40 | 51.60 | 50.24 | 358 |
| Mar 25, 2024 | 51.40 | 51.80 | 51.40 | 51.60 | 50.24 | 197 |
| Mar 22, 2024 | 51.40 | 51.80 | 51.00 | 51.80 | 50.43 | 2,376 |
| Mar 21, 2024 | 51.20 | 51.60 | 51.20 | 51.40 | 50.04 | 278 |
| Mar 20, 2024 | 51.20 | 51.20 | 50.60 | 51.20 | 49.85 | 495 |
| Mar 19, 2024 | 51.20 | 51.40 | 50.80 | 51.20 | 49.85 | 306 |
| Mar 18, 2024 | 51.00 | 51.40 | 51.00 | 51.20 | 49.85 | 6,881 |
| Mar 15, 2024 | 52.00 | 52.00 | 50.80 | 51.00 | 49.65 | 827 |
| Mar 14, 2024 | 51.60 | 52.20 | 51.60 | 52.20 | 50.82 | 276 |
| Mar 13, 2024 | 52.00 | 52.00 | 51.40 | 51.60 | 50.24 | 3,810 |
| Mar 12, 2024 | 52.40 | 52.60 | 51.00 | 52.00 | 50.63 | 1,904 |
| Mar 11, 2024 | 52.00 | 52.60 | 52.00 | 52.20 | 50.82 | 535 |
| Mar 8, 2024 | 51.80 | 52.60 | 51.80 | 52.20 | 50.82 | 1,913 |
| Mar 7, 2024 | 52.20 | 52.20 | 52.00 | 52.20 | 50.82 | 151 |
| Mar 6, 2024 | 52.60 | 52.60 | 52.20 | 52.20 | 50.82 | 166 |
| Mar 5, 2024 | 52.20 | 52.80 | 52.20 | 52.60 | 51.21 | 293 |
| Mar 4, 2024 | 53.20 | 53.20 | 52.20 | 52.20 | 50.82 | 390 |
| Mar 1, 2024 | 53.20 | 53.20 | 53.20 | 53.20 | 51.79 | 39 |
| Feb 29, 2024 | 53.00 | 53.20 | 52.80 | 53.20 | 51.79 | 5,028 |
| Feb 28, 2024 | 53.60 | 53.60 | 53.00 | 53.00 | 51.60 | 232 |
| Feb 27, 2024 | 53.20 | 53.80 | 52.80 | 53.60 | 52.18 | 1,354 |
| Feb 26, 2024 | 52.80 | 53.20 | 52.80 | 53.20 | 51.79 | 475 |
| Feb 23, 2024 | 52.00 | 53.00 | 52.00 | 53.00 | 51.60 | 414 |
| Feb 22, 2024 | 51.40 | 52.00 | 51.00 | 52.00 | 50.63 | 977 |
| Feb 21, 2024 | 51.40 | 51.60 | 51.20 | 51.20 | 49.85 | 848 |
| Feb 20, 2024 | 51.80 | 51.80 | 51.20 | 51.40 | 50.04 | 817 |
| Feb 19, 2024 | 51.80 | 52.00 | 51.40 | 52.00 | 50.63 | 761 |
| Feb 16, 2024 | 52.20 | 52.20 | 51.80 | 51.80 | 50.43 | 1,637 |
| Feb 15, 2024 | 52.00 | 52.40 | 52.00 | 52.00 | 50.63 | 364 |
| Feb 14, 2024 | 51.80 | 52.20 | 51.80 | 52.00 | 50.63 | 1,227 |
| Feb 13, 2024 | 51.60 | 52.00 | 51.60 | 51.80 | 50.43 | 603 |
| Feb 12, 2024 | 52.20 | 52.60 | 51.60 | 51.60 | 50.24 | 804 |
| Feb 9, 2024 | 52.80 | 52.80 | 52.00 | 52.80 | 51.41 | 1,012 |
| Feb 8, 2024 | 53.60 | 53.60 | 52.80 | 52.80 | 51.41 | 1,711 |
| Feb 7, 2024 | 54.00 | 54.00 | 53.00 | 53.60 | 52.18 | 581 |
| Feb 6, 2024 | 54.40 | 54.60 | 54.40 | 54.60 | 53.16 | 385 |
| Feb 5, 2024 | 54.60 | 54.60 | 54.40 | 54.60 | 53.16 | 204 |
| Feb 2, 2024 | 53.40 | 54.60 | 53.40 | 54.60 | 53.16 | 1,052 |
| Feb 1, 2024 | 53.40 | 53.40 | 53.40 | 53.40 | 51.99 | 143 |
| Jan 31, 2024 | 53.60 | 54.00 | 52.80 | 53.60 | 52.18 | 1,114 |
| Jan 30, 2024 | 53.80 | 53.80 | 53.60 | 53.80 | 52.38 | 113 |
| Jan 29, 2024 | 53.80 | 53.80 | 53.40 | 53.80 | 52.38 | 363 |
| Jan 26, 2024 | 54.00 | 54.00 | 53.20 | 53.40 | 51.99 | 761 |
| Jan 25, 2024 | 53.80 | 54.00 | 53.80 | 53.80 | 52.38 | 84 |
| Jan 24, 2024 | 54.00 | 54.40 | 53.80 | 53.80 | 52.38 | 850 |
| Jan 23, 2024 | 54.20 | 54.20 | 54.00 | 54.00 | 52.57 | 783 |
| Jan 22, 2024 | 53.80 | 54.60 | 53.60 | 54.00 | 52.57 | 926 |
| Jan 19, 2024 | 54.20 | 54.20 | 53.80 | 53.80 | 52.38 | 719 |
| Jan 18, 2024 | 54.20 | 54.20 | 54.20 | 54.20 | 52.77 | 52 |
| Jan 17, 2024 | 54.60 | 54.60 | 54.00 | 54.20 | 52.77 | 431 |
| Jan 16, 2024 | 54.40 | 54.60 | 54.40 | 54.60 | 53.16 | 322 |
| Jan 15, 2024 | 54.80 | 54.80 | 54.40 | 54.40 | 52.96 | 362 |
| Jan 12, 2024 | 54.60 | 54.80 | 54.00 | 54.80 | 53.35 | 582 |
| Jan 11, 2024 | 54.60 | 54.60 | 54.20 | 54.20 | 52.77 | 425 |
| Jan 10, 2024 | 54.60 | 54.60 | 54.40 | 54.40 | 52.96 | 416 |
| Jan 9, 2024 | 53.80 | 54.60 | 53.80 | 54.60 | 53.16 | 258 |
| Jan 8, 2024 | 54.00 | 54.00 | 53.60 | 53.80 | 52.38 | 132 |
| Jan 5, 2024 | 54.00 | 54.40 | 53.60 | 54.00 | 52.57 | 803 |
| Jan 4, 2024 | 54.00 | 54.00 | 54.00 | 54.00 | 52.57 | 357 |
| Jan 3, 2024 | 55.00 | 55.00 | 54.00 | 54.00 | 52.57 | 752 |
| Jan 2, 2024 | 55.00 | 55.00 | 54.80 | 55.00 | 53.55 | 165 |
| Dec 29, 2023 | 54.60 | 55.00 | 54.60 | 55.00 | 53.55 | 733 |
| Dec 28, 2023 | 54.00 | 54.60 | 54.00 | 54.60 | 53.16 | 553 |
| Dec 27, 2023 | 53.00 | 54.00 | 53.00 | 54.00 | 52.57 | 842 |
| Dec 22, 2023 | 54.00 | 54.00 | 52.60 | 53.00 | 51.60 | 3,436 |
| Dec 21, 2023 | 53.20 | 53.80 | 52.80 | 53.80 | 52.38 | 4,774 |
| Dec 20, 2023 | 53.00 | 53.60 | 52.80 | 53.00 | 51.60 | 1,284 |
| Dec 19, 2023 | 53.00 | 53.40 | 52.60 | 52.80 | 51.41 | 1,522 |
| Dec 18, 2023 | 52.60 | 53.00 | 52.20 | 53.00 | 51.60 | 1,939 |
| Dec 15, 2023 | 53.20 | 54.40 | 53.00 | 53.60 | 52.18 | 2,226 |
| Dec 14, 2023 | 53.00 | 53.60 | 53.00 | 53.00 | 51.60 | 1,085 |
| Dec 13, 2023 | 52.80 | 53.40 | 52.20 | 53.00 | 51.60 | 1,222 |
| Dec 12, 2023 | 53.20 | 53.20 | 52.20 | 52.80 | 51.41 | 618 |
| Dec 11, 2023 | 52.60 | 53.20 | 52.40 | 53.20 | 51.79 | 1,192 |
| Dec 8, 2023 | 53.20 | 53.60 | 52.60 | 52.60 | 51.21 | 3,255 |
| Dec 7, 2023 | 53.60 | 53.80 | 53.20 | 53.20 | 51.79 | 418 |
| Dec 6, 2023 | 53.20 | 53.60 | 53.00 | 53.60 | 52.18 | 20,677 |
| Dec 5, 2023 | 53.40 | 53.60 | 53.20 | 53.40 | 51.99 | 373 |
| Dec 4, 2023 | 53.60 | 54.00 | 52.80 | 53.40 | 51.99 | 743 |
| Dec 1, 2023 | 54.00 | 54.00 | 53.60 | 53.60 | 52.18 | 311 |
| Nov 30, 2023 | 54.20 | 54.20 | 53.80 | 54.00 | 52.57 | 500 |
| Nov 29, 2023 | 53.80 | 54.00 | 53.80 | 54.00 | 52.57 | 84 |
| Nov 28, 2023 | 53.80 | 53.80 | 53.40 | 53.80 | 52.38 | 339 |
| Nov 27, 2023 | 54.00 | 54.00 | 53.60 | 53.80 | 52.38 | 680 |
| Nov 24, 2023 | 54.60 | 54.60 | 54.20 | 54.20 | 52.77 | 302 |
| Nov 23, 2023 | 54.60 | 54.80 | 54.60 | 54.60 | 53.16 | 133 |
| Nov 22, 2023 | 54.80 | 55.40 | 54.20 | 54.60 | 53.16 | 1,257 |
| Nov 21, 2023 | 55.20 | 55.40 | 54.40 | 54.80 | 53.35 | 623 |
| Nov 20, 2023 | 54.40 | 55.20 | 54.40 | 55.20 | 53.74 | 284 |
| Nov 17, 2023 | 53.80 | 55.00 | 53.60 | 54.40 | 52.96 | 1,781 |
| Nov 16, 2023 | 54.00 | 54.00 | 53.80 | 54.00 | 52.57 | 241 |
| Nov 15, 2023 | 54.20 | 54.60 | 54.20 | 54.20 | 52.77 | 639 |
| Nov 14, 2023 | 54.00 | 54.60 | 54.00 | 54.20 | 52.77 | 287 |
| Nov 13, 2023 | 54.20 | 54.40 | 54.00 | 54.20 | 52.77 | 268 |
| Nov 10, 2023 | 55.20 | 55.20 | 54.20 | 54.40 | 52.96 | 2,223 |
| Nov 9, 2023 | 55.60 | 55.60 | 55.00 | 55.00 | 53.55 | 720 |
| Nov 8, 2023 | 55.40 | 55.60 | 55.20 | 55.60 | 54.13 | 244 |
| Nov 7, 2023 | 55.20 | 55.40 | 55.00 | 55.40 | 53.94 | 625 |
Related Tickers
2055.T Nichiwa Sangyo Co., Ltd.
324.00
-0.92%
2282.T NH Foods Ltd.
4,764.00
+0.08%
2607.T Fuji Oil Holdings Inc.
3,210.00
+2.07%
5FF.F ForFarmers N.V.
3.5000
+2.79%
WHATS.BR What's Cooking Group NV/SA
110.00
0.00%
KRI.AT Kri-Kri Milk Industry S.A.
14.10
-0.70%
GL9.IR Glanbia plc
14.65
+2.09%
KRZ.IR Kerry Group plc
89.70
-1.10%
LWAY Lifeway Foods, Inc.
25.82
+3.95%
BN.PA Danone S.A.
65.70
+0.34%