Savencia SA Historical Data - SAVE | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

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

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.2	0.389105058366	51.4	52	51	364	51.1978022	DE
4	-0.8	-1.52671755725	52.4	53.6	49.8	1169	51.27320665	DE
12	1	1.97628458498	50.6	55	49.4	1376	52.11811201	DE
26	0.2	0.389105058366	51.4	55	48.9	1047	51.56252598	DE
52	-2.4	-4.44444444444	54	55.2	48.2	1192	51.76008989	DE
156	-15.2	-22.754491018	66.8	67.4	48.2	2056	57.7129529	DE
260	-11.4	-18.0952380952	63	78.2	45.1	2277	58.53282865	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1737739800	51.6	0.2	0.39	51.8	52	51.2	1080
1737653400	51.4	0	0.00	51.2	51.4	51.2	45
1737567000	51.4	0.2	0.39	51.2	51.4	51	560
1737480600	51.2	0.2	0.39	51	51.2	51	98
1737394200	51	-0.4	-0.78	51	51.2	51	687
1737135000	51.4	0	0.00	51.4	51.4	51	626
1737048600	51.4	-0.8	-1.53	52.2	52.2	51.4	1131
1736962200	52.2	1.2	2.35	50.8	52.2	50.8	848
1736875800	51	0	0.00	50.8	51.2	50.6	598
1736789400	51	1	2.00	50	52.2	50	1881
1736530200	50	-1.4	-2.72	51.2	51.2	50	595
1736443800	51.4	0.2	0.39	51	51.4	51	192
1736357400	51.2	0.4	0.79	51	51.4	50.8	744
1736271000	50.8	-0.2	-0.39	51	51	49.8	4844
1736184600	51	0.2	0.39	50.6	51	49.8	2768
1735925400	50.8	-0.4	-0.78	51.2	51.4	50.8	2403
1735839000	51.2	-1.8	-3.40	53.6	53.6	51.2	935
1735666200	53	0.2	0.38	52.6	53	52.6	470
1735579800	52.8	-0.6	-1.12	53.4	53.4	52.6	932
1735320600	53.4	0.6	1.14	52.4	53.6	52.4	1253
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

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions