Savencia(GB:0DTK)
€57.40+0.20 (+0.35%)
GB:0DTK
Savencia historical prices
€57.40
At close:+0.20 (+0.35%)
Savencia (0DTK) Historical Prices
0 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 57.40 | 57.40 | 57.40 | 57.40 | 57.40 | +0.35% | 3 | 0.27 |
| Nov 10, 2026 | 57.20 | 57.20 | 57.20 | 57.20 | 57.20 | +2.14% | 0 | 0.00 |
| Nov 09, 2026 | 56.00 | 56.20 | 56.00 | 56.00 | 56.00 | 0.00% | 0 | 0.00 |
| Nov 06, 2026 | 56.00 | 56.20 | 56.00 | 56.00 | 56.00 | 0.00% | 0 | 0.00 |
| Nov 05, 2026 | 56.00 | 56.20 | 56.00 | 56.00 | 56.00 | 0.00% | 0 | 0.00 |
| Nov 04, 2026 | 56.00 | 56.20 | 56.00 | 56.00 | 56.00 | 0.00% | 0 | 0.00 |
| Nov 03, 2026 | 56.00 | 56.20 | 56.00 | 56.00 | 56.00 | 0.00% | 0 | 0.00 |
| Nov 02, 2026 | 56.00 | 56.20 | 56.00 | 56.00 | 56.00 | 0.00% | 0 | 0.00 |
| Oct 30, 2026 | 56.00 | 56.20 | 56.00 | 56.00 | 56.00 | 0.00% | 0 | 0.00 |
| Oct 29, 2026 | 56.00 | 56.20 | 56.00 | 56.00 | 56.00 | -0.71% | 7 | 0.57 |
| Oct 28, 2026 | 56.40 | 56.40 | 56.40 | 56.40 | 56.40 | +0.36% | 0 | 0.00 |
| Oct 27, 2026 | 56.20 | 56.40 | 56.20 | 56.20 | 56.20 | 0.00% | 0 | 0.00 |
| Oct 26, 2026 | 56.40 | 56.40 | 56.20 | 56.20 | 56.20 | +0.36% | 0 | 0.00 |
| Oct 23, 2026 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | 0.00% | 0 | 0.00 |
| Oct 22, 2026 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | +0.36% | 18 | 1.43 |
| Oct 21, 2026 | 56.00 | 56.00 | 55.80 | 55.80 | 55.80 | -1.06% | 148 | 14.48 |
| Oct 20, 2026 | 56.40 | 56.40 | 56.40 | 56.40 | 56.40 | +0.36% | 0 | 0.00 |
| Oct 19, 2026 | 56.00 | 56.20 | 56.00 | 56.20 | 56.20 | -0.35% | 0 | 0.00 |
| Oct 16, 2026 | 56.40 | 56.40 | 56.40 | 56.40 | 56.40 | -1.05% | 31 | 3.18 |
| Oct 15, 2026 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | +2.52% | 20 | 2.12 |
| Oct 14, 2026 | 55.60 | 55.60 | 55.60 | 55.60 | 55.60 | 0.00% | 0 | 0.00 |
| Oct 13, 2026 | 55.60 | 55.60 | 55.60 | 55.60 | 55.60 | 0.00% | 0 | 0.00 |
| Oct 12, 2026 | 55.60 | 55.60 | 55.60 | 55.60 | 55.60 | +1.09% | 0 | 0.00 |
| Oct 09, 2026 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | 0.00% | 0 | 0.00 |
| Oct 08, 2026 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | 0.00% | 0 | 0.00 |
| Oct 07, 2026 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | -3.51% | 0 | 0.00 |
| Oct 06, 2026 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | 0.00% | 0 | 0.00 |
| Oct 05, 2026 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | +2.15% | 33 | 1.83 |
| Oct 02, 2026 | 57.00 | 57.00 | 55.80 | 55.80 | 55.80 | +2.57% | 2 | 0.11 |
| Oct 01, 2026 | 54.40 | 54.40 | 54.40 | 54.40 | 54.40 | 0.00% | 0 | 0.00 |
| Sep 30, 2026 | 54.40 | 54.40 | 54.40 | 54.40 | 54.40 | -1.45% | 0 | 0.00 |
| Sep 29, 2026 | 55.20 | 55.20 | 55.20 | 55.20 | 55.20 | -1.78% | 0 | 0.00 |
| Sep 28, 2026 | 56.60 | 56.60 | 56.20 | 56.20 | 56.20 | 0.00% | 0 | 0.00 |
| Sep 25, 2026 | 56.60 | 56.60 | 56.20 | 56.20 | 56.20 | 0.00% | 0 | 0.00 |
| Sep 24, 2026 | 56.60 | 56.60 | 56.20 | 56.20 | 56.20 | 0.00% | 0 | 0.00 |
| Sep 23, 2026 | 56.60 | 56.60 | 56.20 | 56.20 | 56.20 | -0.35% | 2 | 0.11 |
| Sep 22, 2026 | 56.60 | 56.60 | 56.40 | 56.40 | 56.40 | -1.05% | 0 | 0.00 |
| Sep 21, 2026 | 56.80 | 57.00 | 56.80 | 57.00 | 57.00 | -1.04% | 2 | 0.11 |
| Sep 18, 2026 | 57.60 | 57.60 | 57.60 | 57.60 | 57.60 | +1.05% | 1 | 0.06 |
| Sep 17, 2026 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | 0.00% | 0 | 0.00 |
| Sep 16, 2026 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | -2.73% | 0 | 0.00 |
| Sep 15, 2026 | 60.00 | 60.00 | 58.60 | 58.60 | 58.60 | -3.30% | 17 | 0.72 |
| Sep 14, 2026 | 61.20 | 61.20 | 60.60 | 60.60 | 60.60 | -2.57% | 0 | 0.00 |
| Sep 11, 2026 | 62.20 | 62.20 | 62.20 | 62.20 | 62.20 | -0.96% | 1 | 0.04 |
| Sep 10, 2026 | 62.80 | 62.80 | 62.80 | 62.80 | 62.80 | 0.00% | 0 | 0.00 |
| Sep 09, 2026 | 62.80 | 62.80 | 62.80 | 62.80 | 62.80 | +0.32% | 28 | 1.20 |
| Sep 08, 2026 | 62.80 | 62.80 | 62.60 | 62.60 | 62.60 | 0.00% | 0 | 0.00 |
| Sep 07, 2026 | 62.60 | 62.60 | 62.60 | 62.60 | 62.60 | -1.26% | 0 | 0.00 |
| Sep 04, 2026 | 63.40 | 63.40 | 63.40 | 63.40 | 63.40 | 0.00% | 0 | 0.00 |
| Sep 03, 2026 | 63.40 | 63.40 | 63.40 | 63.40 | 63.40 | +1.28% | 0 | 0.00 |
