Savencia SA Historical Data - SAVE | ADVFN

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

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

Savencia SA (SAVE)

50.00

-1.40

(-2.72%)

Closed January 12 11:30AM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-1.2	-2.34375	51.2	51.4	49.8	2190	50.88824765	DE
4	-4.8	-8.75912408759	54.8	55	49.8	1474	51.86458076	DE
12	-2	-3.84615384615	52	55	49.4	1341	52.17149948	DE
26	-1.4	-2.72373540856	51.4	55	48.6	1047	51.49798725	DE
52	-4.6	-8.42490842491	54.6	55.2	48.2	1181	51.81453755	DE
156	-12.2	-19.61414791	62.2	67.4	48.2	2080	57.84845266	DE
260	-14.2	-22.1183800623	64.2	78.2	45.1	2277	58.56757779	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
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
1729873800	51.8	0	0.00	52.4	52.6	51.6	437
1729787400	51.8	0	0.00	51.8	52.2	51.8	530
1729701000	51.8	-0.2	-0.38	52.4	52.4	51.8	158
1729614600	52	0	0.00	52.2	52.2	52	154
1729528200	52	-0.4	-0.76	52.8	52.8	52	953
1729269000	52.4	0.4	0.77	52	52.6	51.8	1247
1729182600	52	0.2	0.39	51.8	52	51.4	835
1729096200	51.8	-0.2	-0.38	52.2	52.2	51.6	96
1729009800	52	0.2	0.39	51.8	52	51.6	524
1728923400	51.8	0	0.00	52	52	51.8	164

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

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