Want to see FR:SAVE full AI Analyst Report?
Savencia (SAVE) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 56.00 | 56.40 | 56.00 | 56.40 | 56.40 | +0.71% | 129 | 0.14 |
| Oct 29, 2026 | 56.00 | 56.40 | 56.00 | 56.00 | 56.00 | +0.00% | 154 | 0.17 |
| Oct 28, 2026 | 56.00 | 56.40 | 56.00 | 56.00 | 56.00 | +0.00% | 155 | 0.17 |
| Oct 27, 2026 | 56.20 | 56.20 | 56.00 | 56.00 | 56.00 | -0.36% | 183 | 0.20 |
| Oct 26, 2026 | 56.60 | 56.60 | 55.80 | 56.20 | 56.20 | -0.71% | 217 | 0.24 |
| Oct 23, 2026 | 55.60 | 57.00 | 55.60 | 56.60 | 56.60 | +1.43% | 391 | 0.43 |
| Oct 22, 2026 | 56.40 | 56.60 | 55.60 | 55.80 | 55.80 | -1.06% | 1,970 | 2.20 |
| Oct 21, 2026 | 56.00 | 56.40 | 55.60 | 56.40 | 56.40 | +0.71% | 1,037 | 1.17 |
| Oct 20, 2026 | 56.00 | 56.40 | 55.80 | 56.00 | 56.00 | +0.00% | 191 | 0.21 |
| Oct 19, 2026 | 55.80 | 56.60 | 55.60 | 56.00 | 56.00 | +0.00% | 471 | 0.53 |
| Oct 16, 2026 | 56.80 | 57.20 | 56.00 | 56.00 | 56.00 | -1.41% | 496 | 0.56 |
| Oct 15, 2026 | 56.80 | 57.60 | 56.80 | 56.80 | 56.80 | +0.00% | 748 | 0.85 |
| Oct 14, 2026 | 55.80 | 57.00 | 55.80 | 56.80 | 56.80 | +1.79% | 1,158 | 1.34 |
| Oct 13, 2026 | 55.40 | 56.00 | 55.40 | 55.80 | 55.80 | +0.72% | 862 | 1.00 |
| Oct 12, 2026 | 55.80 | 55.80 | 55.00 | 55.40 | 55.40 | -1.07% | 295 | 0.34 |
| Oct 09, 2026 | 56.00 | 56.00 | 55.80 | 56.00 | 56.00 | +0.00% | 2,767 | 3.26 |
| Oct 08, 2026 | 55.20 | 56.80 | 55.20 | 56.00 | 56.00 | +1.45% | 777 | 0.93 |
| Oct 07, 2026 | 56.40 | 56.40 | 54.60 | 55.20 | 55.20 | -2.13% | 925 | 1.11 |
| Oct 06, 2026 | 56.80 | 57.40 | 56.20 | 56.40 | 56.40 | -0.70% | 620 | 0.75 |
| Oct 05, 2026 | 55.60 | 57.80 | 55.60 | 56.80 | 56.80 | +2.53% | 544 | 0.66 |
| Oct 02, 2026 | 59.00 | 59.00 | 55.00 | 55.40 | 55.40 | -6.42% | 1,778 | 2.21 |
| Oct 01, 2026 | 54.40 | 59.20 | 54.20 | 59.20 | 59.20 | +8.82% | 873 | 1.07 |
| Sep 30, 2026 | 54.60 | 55.40 | 54.40 | 54.40 | 54.40 | -0.37% | 777 | 0.94 |
| Sep 29, 2026 | 55.00 | 55.20 | 54.40 | 54.60 | 54.60 | -0.73% | 1,620 | 2.01 |
| Sep 28, 2026 | 56.00 | 56.00 | 55.00 | 55.00 | 55.00 | -1.43% | 1,364 | 1.72 |
| Sep 25, 2026 | 55.20 | 55.80 | 55.20 | 55.80 | 55.80 | +0.72% | 267 | 0.34 |
| Sep 24, 2026 | 56.40 | 56.40 | 55.40 | 55.40 | 55.40 | -1.77% | 1,336 | 1.69 |
| Sep 23, 2026 | 56.60 | 57.00 | 56.20 | 56.40 | 56.40 | +0.00% | 1,073 | 1.36 |
| Sep 22, 2026 | 56.40 | 56.40 | 56.20 | 56.40 | 56.40 | +0.00% | 415 | 0.52 |
| Sep 21, 2026 | 57.00 | 57.00 | 56.40 | 56.40 | 56.40 | -0.70% | 1,204 | 1.51 |
| Sep 18, 2026 | 57.20 | 57.60 | 56.80 | 56.80 | 56.80 | -0.70% | 943 | 1.17 |
| Sep 17, 2026 | 57.20 | 59.00 | 57.00 | 57.20 | 57.20 | +0.35% | 1,043 | 1.29 |
| Sep 16, 2026 | 57.60 | 59.20 | 56.40 | 57.00 | 57.00 | +0.00% | 3,479 | 4.55 |
| Sep 15, 2026 | 59.80 | 59.80 | 57.00 | 57.00 | 57.00 | -4.68% | 816 | 1.08 |
| Sep 14, 2026 | 61.00 | 61.00 | 59.40 | 59.80 | 59.80 | -1.97% | 5,164 | 7.54 |
| Sep 11, 2026 | 62.40 | 62.60 | 60.60 | 61.00 | 61.00 | -2.24% | 1,273 | 1.88 |
| Sep 10, 2026 | 62.60 | 62.60 | 61.20 | 62.40 | 62.40 | +0.32% | 636 | 0.91 |
| Sep 09, 2026 | 62.20 | 62.80 | 62.20 | 62.20 | 62.20 | +0.00% | 473 | 0.68 |
| Sep 08, 2026 | 62.40 | 62.60 | 62.20 | 62.20 | 62.20 | +0.00% | 119 | 0.17 |
| Sep 07, 2026 | 62.40 | 62.40 | 62.20 | 62.20 | 62.20 | -0.32% | 155 | 0.22 |
| Sep 04, 2026 | 62.60 | 63.00 | 62.40 | 62.40 | 62.40 | -1.58% | 923 | 1.29 |
| Sep 03, 2026 | 63.40 | 63.40 | 62.40 | 63.40 | 63.40 | +0.00% | 691 | 0.97 |
| Sep 02, 2026 | 62.80 | 63.40 | 62.40 | 63.40 | 63.40 | +0.00% | 427 | 0.56 |
| Sep 01, 2026 | 62.80 | 63.40 | 62.40 | 63.40 | 63.40 | +1.28% | 413 | 0.53 |
| Aug 31, 2026 | 63.00 | 63.40 | 62.60 | 62.60 | 62.60 | -0.63% | 236 | 0.29 |
| Aug 28, 2026 | 63.40 | 63.40 | 62.60 | 63.00 | 63.00 | -0.94% | 1,667 | 1.89 |
| Aug 27, 2026 | 63.60 | 63.60 | 63.40 | 63.60 | 63.60 | +0.00% | 751 | 0.85 |
| Aug 26, 2026 | 64.00 | 64.00 | 63.40 | 63.60 | 63.60 | -0.31% | 407 | 0.44 |
| Aug 25, 2026 | 63.80 | 64.00 | 63.80 | 63.80 | 63.80 | +0.00% | 393 | 0.42 |
| Aug 24, 2026 | 64.60 | 65.40 | 63.60 | 63.80 | 63.80 | +0.00% | 815 | 0.85 |