Comparing Back to the side-by-side chart ↗
Savencia SA (SAVE.PA) — Historique des cours
Au 2026-10-16 — actualisé chaque nuit depuis le data lake Closelook. Lectures de journal, pas un conseil.
Cours quotidiens
| Date | Ouverture | Plus haut | Plus bas | Clôture | Var. % | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 56.80 | 57.20 | 56.00 | 56.00 | -1.41% | 496 |
| 2026-10-15 | 56.80 | 57.60 | 56.80 | 56.80 | +0.00% | 748 |
| 2026-10-14 | 55.80 | 57.00 | 55.80 | 56.80 | +1.79% | 1,158 |
| 2026-10-13 | 55.40 | 56.00 | 55.40 | 55.80 | +0.72% | 862 |
| 2026-10-12 | 55.80 | 55.80 | 55.00 | 55.40 | -1.07% | 295 |
| 2026-10-09 | 56.00 | 56.00 | 55.80 | 56.00 | +0.00% | 2,767 |
| 2026-10-08 | 55.20 | 56.80 | 55.20 | 56.00 | +1.45% | 777 |
| 2026-10-07 | 56.40 | 56.40 | 54.60 | 55.20 | -2.13% | 925 |
| 2026-10-06 | 56.80 | 57.40 | 56.20 | 56.40 | -0.70% | 620 |
| 2026-10-05 | 55.60 | 57.80 | 55.60 | 56.80 | +2.53% | 544 |
| 2026-10-02 | 59.00 | 59.00 | 55.00 | 55.40 | -6.42% | 1,778 |
| 2026-10-01 | 54.40 | 59.20 | 54.20 | 59.20 | +8.82% | 873 |
| 2026-09-30 | 54.60 | 55.40 | 54.40 | 54.40 | -0.37% | 777 |
| 2026-09-29 | 55.00 | 55.20 | 54.40 | 54.60 | -0.73% | 1,620 |
| 2026-09-28 | 56.00 | 56.00 | 55.00 | 55.00 | -1.43% | 1,364 |
| 2026-09-25 | 55.20 | 55.80 | 55.20 | 55.80 | +0.72% | 267 |
| 2026-09-24 | 56.40 | 56.40 | 55.40 | 55.40 | -1.77% | 1,336 |
| 2026-09-23 | 56.60 | 57.00 | 56.20 | 56.40 | +0.00% | 1,073 |
| 2026-09-22 | 56.40 | 56.40 | 56.20 | 56.40 | +0.00% | 415 |
| 2026-09-21 | 57.00 | 57.00 | 56.40 | 56.40 | -0.70% | 1,204 |
| 2026-09-18 | 57.20 | 57.60 | 56.80 | 56.80 | -0.70% | 943 |
| 2026-09-17 | 57.20 | 59.00 | 57.00 | 57.20 | +0.35% | 1,043 |
| 2026-09-16 | 57.60 | 59.20 | 56.40 | 57.00 | +0.00% | 3,479 |
| 2026-09-15 | 59.80 | 59.80 | 57.00 | 57.00 | -4.68% | 816 |
| 2026-09-14 | 61.00 | 61.00 | 59.40 | 59.80 | -1.97% | 5,164 |
| 2026-09-11 | 62.40 | 62.60 | 60.60 | 61.00 | -2.24% | 1,273 |
| 2026-09-10 | 62.60 | 62.60 | 61.20 | 62.40 | +0.32% | 636 |
| 2026-09-09 | 62.20 | 62.80 | 62.20 | 62.20 | +0.00% | 473 |
| 2026-09-08 | 62.40 | 62.60 | 62.20 | 62.20 | +0.00% | 119 |
| 2026-09-07 | 62.40 | 62.40 | 62.20 | 62.20 | -0.32% | 155 |
| 2026-09-04 | 62.60 | 63.00 | 62.40 | 62.40 | -1.58% | 923 |
| 2026-09-03 | 63.40 | 63.40 | 62.40 | 63.40 | +0.00% | 691 |
| 2026-09-02 | 62.80 | 63.40 | 62.40 | 63.40 | +0.00% | 427 |
| 2026-09-01 | 62.80 | 63.40 | 62.40 | 63.40 | +1.28% | 413 |
| 2026-08-31 | 63.00 | 63.40 | 62.60 | 62.60 | -0.63% | 236 |
| 2026-08-28 | 63.40 | 63.40 | 62.60 | 63.00 | -0.94% | 1,667 |
| 2026-08-27 | 63.60 | 63.60 | 63.40 | 63.60 | +0.00% | 751 |
| 2026-08-26 | 64.00 | 64.00 | 63.40 | 63.60 | -0.31% | 407 |
| 2026-08-25 | 63.80 | 64.00 | 63.80 | 63.80 | +0.00% | 393 |
| 2026-08-24 | 64.60 | 65.40 | 63.60 | 63.80 | +0.00% | 815 |
| 2026-08-21 | 64.00 | 64.20 | 63.80 | 63.80 | -0.93% | 152 |
| 2026-08-20 | 64.40 | 65.00 | 64.40 | 64.40 | -0.31% | 803 |
| 2026-08-19 | 63.40 | 64.60 | 63.40 | 64.60 | +1.25% | 1,013 |
| 2026-08-18 | 64.60 | 64.60 | 63.80 | 63.80 | -1.24% | 222 |
| 2026-08-17 | 63.80 | 64.60 | 63.80 | 64.60 | +1.89% | 1,561 |
| 2026-08-14 | 64.00 | 64.00 | 63.40 | 63.40 | -0.94% | 1,268 |
| 2026-08-13 | 64.40 | 64.60 | 63.80 | 64.00 | -3.32% | 1,244 |
| 2026-08-12 | 66.40 | 66.40 | 65.80 | 66.20 | -0.30% | 509 |
| 2026-08-11 | 66.60 | 66.80 | 66.00 | 66.40 | -0.30% | 701 |
| 2026-08-10 | 67.60 | 67.60 | 66.60 | 66.60 | -1.19% | 964 |
| 2026-08-07 | 66.40 | 67.40 | 66.40 | 67.40 | +5.97% | 1,713 |
| 2026-08-06 | 63.00 | 63.60 | 63.00 | 63.60 | +0.63% | 195 |
| 2026-08-05 | 62.60 | 63.20 | 62.60 | 63.20 | +0.96% | 395 |
| 2026-08-04 | 62.60 | 63.20 | 62.60 | 62.60 | +0.00% | 521 |
| 2026-08-03 | 63.20 | 63.40 | 62.60 | 62.60 | -1.26% | 467 |
| 2026-07-31 | 63.60 | 63.60 | 63.00 | 63.40 | -0.31% | 365 |
| 2026-07-30 | 63.20 | 63.60 | 63.20 | 63.60 | +0.63% | 524 |
| 2026-07-29 | 63.20 | 63.40 | 63.20 | 63.20 | -0.32% | 309 |
| 2026-07-28 | 63.60 | 63.60 | 63.20 | 63.40 | -0.31% | 457 |
| 2026-07-27 | 63.20 | 64.20 | 63.20 | 63.60 | +0.63% | 722 |
| 2026-07-24 | 63.60 | 63.60 | 63.20 | 63.20 | -0.63% | 476 |
| 2026-07-23 | 63.80 | 64.20 | 63.60 | 63.60 | +0.00% | 233 |
| 2026-07-22 | 63.80 | 64.00 | 63.60 | 63.60 | -0.31% | 112 |
| 2026-07-21 | 64.00 | 64.20 | 63.40 | 63.80 | +0.31% | 621 |
| 2026-07-20 | 63.60 | 64.00 | 63.60 | 63.60 | -0.31% | 408 |
| 2026-07-17 | 63.40 | 63.80 | 63.40 | 63.80 | +0.63% | 287 |
| 2026-07-16 | 64.20 | 64.20 | 63.40 | 63.40 | -1.25% | 631 |
| 2026-07-15 | 63.80 | 64.20 | 63.60 | 64.20 | +0.63% | 591 |
| 2026-07-14 | 65.00 | 65.40 | 63.80 | 63.80 | -2.15% | 1,550 |
| 2026-07-13 | 65.40 | 65.40 | 64.80 | 65.20 | -0.31% | 189 |
| 2026-07-10 | 66.20 | 66.20 | 65.40 | 65.40 | -1.21% | 706 |
| 2026-07-09 | 66.00 | 66.20 | 66.00 | 66.20 | +0.00% | 115 |
| 2026-07-08 | 66.00 | 66.20 | 66.00 | 66.20 | +0.00% | 268 |
| 2026-07-07 | 66.00 | 66.20 | 66.00 | 66.20 | +0.30% | 648 |
| 2026-07-06 | 66.20 | 66.20 | 65.80 | 66.00 | +0.00% | 1,697 |
| 2026-07-03 | 65.60 | 66.00 | 65.00 | 66.00 | +0.00% | 1,083 |
| 2026-07-02 | 65.80 | 66.00 | 65.40 | 66.00 | +0.00% | 498 |
| 2026-07-01 | 66.20 | 66.60 | 65.80 | 66.00 | -0.90% | 509 |
| 2026-06-30 | 66.40 | 66.60 | 66.40 | 66.60 | +0.00% | 396 |
| 2026-06-29 | 66.80 | 66.80 | 66.40 | 66.60 | +0.00% | 1,062 |
| 2026-06-26 | 66.80 | 67.20 | 66.60 | 66.60 | +0.00% | 1,012 |
| 2026-06-25 | 68.80 | 69.00 | 66.60 | 66.60 | -3.48% | 945 |
| 2026-06-24 | 66.00 | 69.00 | 65.80 | 69.00 | +4.23% | 1,159 |
| 2026-06-23 | 69.20 | 69.20 | 66.20 | 66.20 | -4.34% | 1,752 |
| 2026-06-22 | 69.20 | 69.40 | 69.20 | 69.20 | -0.86% | 1,221 |
| 2026-06-19 | 69.60 | 69.80 | 69.40 | 69.80 | +0.00% | 490 |
| 2026-06-18 | 70.00 | 70.00 | 69.40 | 69.80 | -0.57% | 482 |
| 2026-06-17 | 70.20 | 70.20 | 70.00 | 70.20 | +0.00% | 550 |
| 2026-06-16 | 70.00 | 70.20 | 69.80 | 70.20 | +0.00% | 673 |
| 2026-06-15 | 70.00 | 70.40 | 69.80 | 70.20 | -1.68% | 2,007 |
| 2026-06-12 | 72.00 | 72.00 | 71.00 | 71.40 | -0.83% | 565 |
| 2026-06-11 | 70.40 | 72.00 | 70.20 | 72.00 | +2.56% | 484 |
| 2026-06-10 | 69.80 | 70.20 | 69.40 | 70.20 | +0.86% | 865 |
| 2026-06-09 | 71.00 | 71.00 | 69.60 | 69.60 | -1.97% | 821 |
| 2026-06-08 | 70.40 | 71.00 | 70.40 | 71.00 | +0.28% | 758 |
| 2026-06-05 | 74.20 | 74.40 | 70.80 | 70.80 | -4.58% | 3,098 |
| 2026-06-04 | 73.60 | 74.20 | 73.60 | 74.20 | +0.82% | 1,730 |
| 2026-06-03 | 72.80 | 74.00 | 72.80 | 73.60 | -0.27% | 2,162 |
| 2026-06-02 | 70.20 | 73.80 | 70.20 | 73.80 | +4.53% | 6,104 |
| 2026-06-01 | 72.20 | 72.20 | 70.60 | 70.60 | -2.22% | 689 |
| 2026-05-29 | 70.80 | 72.40 | 70.60 | 72.20 | +1.69% | 3,535 |
| 2026-05-28 | 70.60 | 71.40 | 70.20 | 71.00 | -1.39% | 1,224 |
| 2026-05-27 | 72.60 | 73.00 | 71.60 | 72.00 | -1.10% | 1,993 |
| 2026-05-26 | 73.00 | 73.00 | 72.00 | 72.80 | -0.27% | 1,848 |
| 2026-05-25 | 71.00 | 73.00 | 71.00 | 73.00 | +3.99% | 4,245 |
| 2026-05-22 | 69.00 | 70.20 | 68.00 | 70.20 | +1.74% | 8,982 |
| 2026-05-21 | 64.00 | 69.60 | 64.00 | 69.00 | +10.22% | 5,257 |
| 2026-05-20 | 63.00 | 63.00 | 62.40 | 62.60 | +0.00% | 286 |
| 2026-05-19 | 63.60 | 63.60 | 62.60 | 62.60 | -1.57% | 216 |
| 2026-05-18 | 62.80 | 63.60 | 61.60 | 63.60 | +0.95% | 1,496 |
| 2026-05-15 | 62.60 | 63.00 | 62.60 | 63.00 | -0.63% | 641 |
| 2026-05-14 | 63.20 | 63.40 | 63.00 | 63.40 | +0.63% | 563 |
| 2026-05-13 | 63.40 | 64.00 | 62.80 | 63.00 | -0.32% | 1,686 |
| 2026-05-12 | 64.00 | 64.00 | 63.20 | 63.20 | -1.25% | 578 |
| 2026-05-11 | 64.60 | 64.60 | 64.00 | 64.00 | -1.54% | 911 |
| 2026-05-08 | 65.20 | 65.20 | 64.40 | 65.00 | -0.61% | 1,339 |
| 2026-05-07 | 65.40 | 65.40 | 65.20 | 65.40 | +0.00% | 248 |
| 2026-05-06 | 65.80 | 65.80 | 65.40 | 65.40 | -0.91% | 535 |
| 2026-05-05 | 65.80 | 66.00 | 65.40 | 66.00 | +0.30% | 2,431 |
| 2026-05-04 | 65.80 | 67.60 | 65.80 | 65.80 | -0.90% | 1,146 |
| 2026-04-30 | 65.00 | 66.40 | 64.60 | 66.40 | +1.22% | 3,190 |
| 2026-04-29 | 66.20 | 66.60 | 64.60 | 65.60 | -2.09% | 5,456 |
| 2026-04-28 | 66.60 | 67.60 | 66.20 | 67.00 | -0.30% | 3,655 |
| 2026-04-27 | 69.00 | 69.80 | 66.60 | 67.20 | -3.72% | 5,544 |
| 2026-04-24 | 66.60 | 69.80 | 62.80 | 69.80 | +4.18% | 6,340 |
| 2026-04-23 | 64.40 | 67.00 | 63.00 | 67.00 | +4.04% | 5,291 |
| 2026-04-22 | 62.40 | 64.40 | 61.80 | 64.40 | +3.21% | 4,051 |
| 2026-04-21 | 62.00 | 62.40 | 61.60 | 62.40 | +0.97% | 5,068 |
| 2026-04-20 | 60.00 | 61.80 | 60.00 | 61.80 | +3.00% | 5,879 |
| 2026-04-17 | 57.80 | 60.00 | 57.80 | 60.00 | +3.45% | 2,630 |
| 2026-04-16 | 58.20 | 58.40 | 57.80 | 58.00 | +0.00% | 9,741 |
| 2026-04-15 | 58.40 | 58.40 | 57.80 | 58.00 | +0.00% | 1,113 |
| 2026-04-14 | 58.80 | 59.00 | 57.80 | 58.00 | -1.36% | 2,413 |
| 2026-04-13 | 60.20 | 60.20 | 58.60 | 58.80 | -2.00% | 951 |
| 2026-04-10 | 59.80 | 60.80 | 59.20 | 60.00 | +0.33% | 910 |
| 2026-04-09 | 60.40 | 61.00 | 59.80 | 59.80 | -0.99% | 2,024 |
| 2026-04-08 | 60.00 | 60.60 | 60.00 | 60.40 | +1.68% | 867 |
| 2026-04-07 | 59.40 | 60.20 | 59.20 | 59.40 | -0.34% | 3,773 |
| 2026-04-02 | 59.80 | 60.00 | 59.60 | 59.60 | -0.67% | 169 |
| 2026-04-01 | 60.40 | 60.40 | 59.80 | 60.00 | -0.66% | 494 |
| 2026-03-31 | 60.00 | 60.40 | 60.00 | 60.40 | +1.00% | 912 |
| 2026-03-30 | 59.40 | 59.80 | 58.80 | 59.80 | +1.01% | 318 |
| 2026-03-27 | 60.00 | 60.00 | 58.20 | 59.20 | -1.00% | 870 |
| 2026-03-26 | 60.00 | 60.00 | 58.80 | 59.80 | -0.33% | 934 |
| 2026-03-25 | 59.00 | 60.40 | 58.80 | 60.00 | +2.04% | 347 |
| 2026-03-24 | 59.80 | 60.00 | 58.00 | 58.80 | -1.67% | 560 |
| 2026-03-23 | 60.80 | 60.80 | 59.60 | 59.80 | -1.64% | 2,087 |
| 2026-03-20 | 58.80 | 60.80 | 58.80 | 60.80 | +2.01% | 1,114 |
| 2026-03-19 | 59.40 | 59.60 | 59.20 | 59.60 | -0.67% | 363 |
| 2026-03-18 | 59.20 | 60.00 | 59.00 | 60.00 | +2.39% | 577 |
| 2026-03-17 | 58.20 | 58.60 | 58.00 | 58.60 | +0.69% | 639 |
| 2026-03-16 | 58.40 | 58.60 | 58.00 | 58.20 | -0.34% | 1,973 |
| 2026-03-13 | 58.60 | 58.80 | 58.20 | 58.40 | -0.34% | 861 |
| 2026-03-12 | 58.80 | 58.80 | 58.40 | 58.60 | -0.34% | 620 |
| 2026-03-11 | 59.20 | 59.20 | 58.80 | 58.80 | -0.68% | 594 |
| 2026-03-10 | 59.40 | 59.40 | 58.80 | 59.20 | +0.34% | 311 |
| 2026-03-09 | 60.00 | 60.00 | 59.00 | 59.00 | -3.91% | 746 |
| 2026-03-06 | 59.60 | 61.40 | 59.00 | 61.40 | +4.07% | 3,692 |
| 2026-03-05 | 59.20 | 59.60 | 59.00 | 59.00 | -0.34% | 305 |
| 2026-03-04 | 60.00 | 60.00 | 58.60 | 59.20 | -2.63% | 727 |
| 2026-03-03 | 61.80 | 61.80 | 60.80 | 60.80 | -1.62% | 358 |
| 2026-03-02 | 60.80 | 61.80 | 60.60 | 61.80 | +0.32% | 621 |
| 2026-02-27 | 61.40 | 61.60 | 61.00 | 61.60 | +0.33% | 522 |
| 2026-02-26 | 61.40 | 61.40 | 60.80 | 61.40 | +0.00% | 298 |
| 2026-02-25 | 60.20 | 61.40 | 59.80 | 61.40 | +2.33% | 1,203 |
| 2026-02-24 | 59.60 | 60.00 | 59.40 | 60.00 | +0.67% | 1,672 |
| 2026-02-23 | 59.60 | 59.60 | 59.40 | 59.60 | +0.00% | 1,144 |
| 2026-02-20 | 59.20 | 59.60 | 59.20 | 59.60 | +0.34% | 521 |
| 2026-02-19 | 59.40 | 59.60 | 59.20 | 59.40 | +0.00% | 252 |
| 2026-02-18 | 59.60 | 59.60 | 59.20 | 59.40 | -0.34% | 384 |
| 2026-02-17 | 59.40 | 59.60 | 59.40 | 59.60 | +0.00% | 162 |
| 2026-02-16 | 59.00 | 59.80 | 59.00 | 59.60 | +0.68% | 736 |
| 2026-02-13 | 59.60 | 59.60 | 59.20 | 59.20 | -0.67% | 146 |
| 2026-02-12 | 59.40 | 59.80 | 58.60 | 59.60 | +0.34% | 2,003 |
| 2026-02-11 | 61.60 | 61.60 | 59.00 | 59.40 | -2.62% | 1,862 |
| 2026-02-10 | 61.40 | 61.60 | 61.00 | 61.00 | -0.97% | 585 |
| 2026-02-09 | 61.60 | 61.60 | 61.20 | 61.60 | +0.33% | 583 |
| 2026-02-06 | 60.40 | 61.40 | 60.20 | 61.40 | +1.66% | 840 |
| 2026-02-05 | 60.20 | 60.60 | 60.20 | 60.40 | +0.33% | 281 |
| 2026-02-04 | 60.20 | 60.40 | 60.20 | 60.20 | +0.00% | 160 |
| 2026-02-03 | 60.00 | 60.20 | 60.00 | 60.20 | +0.33% | 67 |
| 2026-02-02 | 59.60 | 60.00 | 59.60 | 60.00 | +0.33% | 334 |
| 2026-01-30 | 60.00 | 60.00 | 59.80 | 59.80 | -0.33% | 995 |
| 2026-01-29 | 60.00 | 60.00 | 59.80 | 60.00 | +0.33% | 257 |
| 2026-01-28 | 60.00 | 60.00 | 59.80 | 59.80 | -0.33% | 308 |
| 2026-01-27 | 59.40 | 60.40 | 59.20 | 60.00 | +1.35% | 449 |
| 2026-01-26 | 58.80 | 60.00 | 58.80 | 59.20 | +0.34% | 1,677 |
| 2026-01-23 | 59.80 | 59.80 | 59.00 | 59.00 | -1.34% | 494 |
| 2026-01-22 | 60.20 | 60.20 | 59.80 | 59.80 | -0.33% | 272 |
| 2026-01-21 | 61.80 | 61.80 | 60.00 | 60.00 | -2.91% | 1,031 |
| 2026-01-20 | 62.00 | 62.00 | 61.60 | 61.80 | -0.32% | 322 |
| 2026-01-19 | 60.60 | 62.00 | 60.40 | 62.00 | +2.31% | 1,389 |
| 2026-01-16 | 59.80 | 60.60 | 59.60 | 60.60 | +1.34% | 234 |
| 2026-01-15 | 59.40 | 59.80 | 59.40 | 59.80 | +0.67% | 362 |
| 2026-01-14 | 60.00 | 61.00 | 59.40 | 59.40 | -0.67% | 1,117 |
| 2026-01-13 | 60.00 | 60.00 | 59.60 | 59.80 | +0.67% | 231 |
| 2026-01-12 | 59.20 | 60.00 | 59.20 | 59.40 | +0.34% | 672 |
| 2026-01-09 | 59.60 | 60.00 | 59.20 | 59.20 | -0.34% | 636 |
| 2026-01-08 | 58.60 | 59.40 | 58.60 | 59.40 | +1.37% | 351 |
| 2026-01-07 | 61.20 | 61.40 | 58.40 | 58.60 | -4.56% | 2,939 |
| 2026-01-06 | 62.20 | 62.20 | 61.40 | 61.40 | -0.97% | 882 |
| 2026-01-05 | 62.00 | 62.40 | 61.80 | 62.00 | +0.00% | 966 |
| 2026-01-02 | 62.60 | 62.60 | 62.00 | 62.00 | -0.64% | 654 |
| 2025-12-31 | 61.00 | 62.40 | 61.00 | 62.40 | +2.30% | 2,822 |
| 2025-12-30 | 60.20 | 61.40 | 60.20 | 61.00 | +1.67% | 1,000 |
| 2025-12-29 | 58.80 | 60.60 | 58.80 | 60.00 | +2.04% | 1,279 |
| 2025-12-24 | 58.80 | 59.00 | 58.80 | 58.80 | +0.34% | 251 |
| 2025-12-23 | 60.20 | 60.40 | 58.60 | 58.60 | -2.66% | 1,208 |
| 2025-12-22 | 60.20 | 61.00 | 60.20 | 60.20 | -0.66% | 1,454 |
| 2025-12-19 | 59.00 | 60.60 | 59.00 | 60.60 | +2.71% | 815 |
| 2025-12-18 | 58.60 | 59.00 | 58.60 | 59.00 | +0.68% | 1,216 |
| 2025-12-17 | 59.00 | 59.00 | 58.40 | 58.60 | -0.68% | 410 |
| 2025-12-16 | 58.40 | 59.00 | 58.40 | 59.00 | +1.37% | 159 |
| 2025-12-15 | 58.60 | 58.60 | 58.20 | 58.20 | -1.36% | 2,556 |
| 2025-12-12 | 57.60 | 59.00 | 57.60 | 59.00 | +2.43% | 1,142 |
| 2025-12-11 | 57.80 | 57.80 | 57.60 | 57.60 | +0.00% | 76 |
| 2025-12-10 | 57.40 | 57.60 | 57.20 | 57.60 | +0.00% | 437 |
| 2025-12-09 | 57.60 | 57.60 | 57.40 | 57.60 | -0.35% | 25,296 |
| 2025-12-08 | 57.80 | 57.80 | 57.60 | 57.80 | -0.34% | 475 |
| 2025-12-05 | 57.20 | 58.00 | 57.20 | 58.00 | +1.05% | 1,378 |
| 2025-12-04 | 57.20 | 57.60 | 57.20 | 57.40 | +0.70% | 1,195 |
| 2025-12-03 | 57.40 | 57.60 | 57.00 | 57.00 | -0.70% | 705 |
| 2025-12-02 | 58.00 | 58.00 | 57.20 | 57.40 | -0.69% | 2,719 |
| 2025-12-01 | 58.20 | 58.20 | 57.80 | 57.80 | -0.69% | 346 |
| 2025-11-28 | 58.40 | 58.40 | 58.00 | 58.20 | +0.00% | 797 |
| 2025-11-27 | 58.20 | 58.20 | 58.00 | 58.20 | +0.00% | 519 |
| 2025-11-26 | 57.00 | 58.60 | 57.00 | 58.20 | +2.11% | 2,673 |
| 2025-11-25 | 57.80 | 57.80 | 56.80 | 57.00 | -1.72% | 2,057 |
| 2025-11-24 | 58.20 | 58.20 | 57.80 | 58.00 | +0.00% | 1,073 |
| 2025-11-21 | 58.40 | 58.40 | 58.00 | 58.00 | -0.68% | 491 |
| 2025-11-20 | 59.00 | 59.20 | 58.20 | 58.40 | -1.02% | 1,127 |
| 2025-11-19 | 59.20 | 59.80 | 59.00 | 59.00 | -0.34% | 605 |
| 2025-11-18 | 59.60 | 59.60 | 59.20 | 59.20 | -0.67% | 310 |
| 2025-11-17 | 60.00 | 60.00 | 59.00 | 59.60 | -0.67% | 2,722 |
| 2025-11-14 | 60.40 | 60.40 | 59.60 | 60.00 | -0.66% | 465 |
| 2025-11-13 | 59.40 | 60.40 | 59.40 | 60.40 | +2.03% | 1,009 |
| 2025-11-12 | 59.60 | 59.60 | 59.20 | 59.20 | -0.34% | 743 |
| 2025-11-11 | 59.80 | 59.80 | 59.40 | 59.40 | -0.67% | 290 |
| 2025-11-10 | 59.60 | 60.00 | 59.60 | 59.80 | +0.34% | 295 |
| 2025-11-07 | 59.80 | 60.00 | 59.60 | 59.60 | -0.33% | 1,693 |
| 2025-11-06 | 59.80 | 60.00 | 59.60 | 59.80 | +0.34% | 1,248 |
| 2025-11-05 | 60.60 | 60.60 | 59.60 | 59.60 | -1.65% | 13,676 |
| 2025-11-04 | 61.80 | 61.80 | 60.20 | 60.60 | -1.94% | 2,322 |
| 2025-11-03 | 62.40 | 62.40 | 61.60 | 61.80 | -0.96% | 1,306 |
| 2025-10-31 | 62.40 | 62.40 | 62.00 | 62.40 | +0.32% | 887 |
| 2025-10-30 | 62.20 | 62.40 | 61.60 | 62.20 | -0.32% | 1,499 |
| 2025-10-29 | 62.20 | 62.40 | 62.20 | 62.40 | +0.65% | 363 |
| 2025-10-28 | 62.20 | 62.20 | 62.00 | 62.00 | -0.32% | 390 |
| 2025-10-27 | 61.40 | 62.20 | 61.40 | 62.20 | +1.97% | 713 |
| 2025-10-24 | 61.00 | 61.20 | 61.00 | 61.00 | -0.33% | 959 |
Les 250 dernières séances, de la plus récente à la plus ancienne.
Rendements saisonniers
Meilleur mois historique : Avr (+10.63%). Pire mois : Sept (-7.26%). Sur 2 ans de données quotidiennes (2025–2026).
FAQ · à partir des données de cours actuelles · au 2026-10-16
Réponses rapides
Quel est le dernier cours de clôture de Savencia SA (SAVE.PA) ?
56.00 le 2026-10-16, selon le registre quotidien des cours du data lake Closelook.
Quels sont le plus haut et le plus bas sur 52 semaines de SAVE.PA ?
Plus haut à 74.40 et plus bas à 54.20 sur les 52 dernières semaines, au 2026-10-16.
Quel est historiquement le mois le plus fort et le plus faible de Savencia SA ?
Historiquement, le mois le plus fort de SAVE.PA a été Avr (moyenne +10.63%) et le plus faible Sept (moyenne -7.26%), sur 2 ans de données quotidiennes (2025–2026).
Combien d’années de saisonnalité cette page couvre-t-elle ?
2 ans (2025–2026), calculés à partir de 458 bougies quotidiennes du data lake Closelook.