Savencia

SAVEN
🏛️ france →
61.20
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 61.60 61.80 61.00 61.20 0.0M
2021-12-30 62.00 62.00 61.00 61.00 0.0M
2021-12-29 62.40 62.40 61.60 62.00 0.0M
2021-12-28 61.20 63.20 60.80 62.00 0.0M
2021-12-27 64.00 64.00 59.40 60.20 0.0M
2021-12-24 61.80 61.80 61.20 61.60 0.0M
2021-12-23 61.40 62.00 61.40 62.00 0.0M
2021-12-22 61.40 61.80 61.20 61.60 0.0M
2021-12-21 61.60 61.60 60.80 61.20 0.0M
2021-12-20 62.40 62.40 61.40 61.40 0.0M
2021-12-17 61.80 62.60 61.40 62.20 0.0M
2021-12-16 62.00 62.20 61.20 61.80 0.0M
2021-12-15 62.00 62.20 62.00 62.00 0.0M
2021-12-14 62.60 63.00 61.80 61.80 0.0M
2021-12-13 63.40 63.40 62.60 62.60 0.0M
2021-12-10 62.40 63.40 61.80 63.40 0.0M
2021-12-09 63.00 63.00 61.80 61.80 0.0M
2021-12-08 62.40 63.00 62.00 63.00 0.0M
2021-12-07 61.00 61.80 61.00 61.60 0.0M
2021-12-06 61.40 62.80 61.40 61.60 0.0M
2021-12-03 62.00 62.40 58.60 60.20 0.0M
2021-12-02 62.00 62.40 61.20 62.40 0.0M
2021-12-01 62.20 62.40 61.60 62.20 0.0M
2021-11-30 62.80 63.00 61.60 62.20 0.0M
2021-11-29 64.00 64.00 62.40 62.80 0.0M
2021-11-26 63.40 64.00 63.20 64.00 0.0M
2021-11-25 64.80 64.80 63.20 64.00 0.0M
2021-11-24 64.00 64.20 63.20 63.80 0.0M
2021-11-23 64.20 64.40 63.80 64.00 0.0M
2021-11-22 65.60 65.60 64.20 64.20 0.0M
2021-11-19 66.20 66.20 64.60 65.00 0.0M
2021-11-18 64.40 66.80 64.20 66.20 0.0M
2021-11-17 64.40 64.60 64.00 64.60 0.0M
2021-11-16 64.40 64.40 64.00 64.40 0.0M
2021-11-15 64.20 64.60 64.20 64.20 0.0M
2021-11-12 64.60 64.60 64.00 64.20 0.0M
2021-11-11 64.00 64.60 64.00 64.60 0.0M
2021-11-10 64.20 64.40 64.00 64.00 0.0M
2021-11-09 63.80 64.20 63.40 64.20 0.0M
2021-11-08 64.00 64.00 63.60 63.60 0.0M
2021-11-05 63.60 64.20 63.40 63.60 0.0M
2021-11-04 64.00 64.20 63.40 63.40 0.0M
2021-11-03 64.00 64.40 63.80 64.00 0.0M
2021-11-02 63.80 64.20 63.60 64.20 0.0M
2021-11-01 64.40 64.40 63.60 63.60 0.0M
2021-10-29 64.00 64.20 63.80 64.00 0.0M
2021-10-28 64.20 64.20 63.80 63.80 0.0M
2021-10-27 63.60 64.00 63.60 63.80 0.0M
2021-10-26 64.00 64.20 63.80 64.00 0.0M
2021-10-25 64.20 64.80 64.00 64.20 0.0M
2021-10-22 65.00 65.00 64.20 64.20 0.0M
2021-10-21 64.40 64.80 64.20 64.80 0.0M
2021-10-20 64.80 65.00 64.00 64.40 0.0M
2021-10-19 65.60 65.60 64.20 64.60 0.0M
2021-10-18 65.40 65.40 64.20 65.00 0.0M
2021-10-15 64.60 65.40 64.00 65.40 0.0M
2021-10-14 65.60 65.60 64.20 64.60 0.0M
2021-10-13 64.20 65.60 63.80 65.60 0.0M
2021-10-12 64.60 65.40 64.00 64.20 0.0M
2021-10-11 64.40 65.00 63.80 65.00 0.0M
2021-10-08 65.60 65.60 64.00 64.00 0.0M
2021-10-07 64.80 65.40 63.40 65.40 0.0M
2021-10-06 64.00 64.00 62.60 63.00 0.0M
2021-10-05 65.00 65.00 63.20 64.00 0.0M
2021-10-04 64.20 64.80 63.20 64.80 0.0M
2021-10-01 63.20 64.80 63.20 64.20 0.0M
2021-09-30 63.60 64.20 62.80 62.80 0.0M
2021-09-29 65.00 65.00 63.20 63.40 0.0M
2021-09-28 65.60 65.80 64.40 65.00 0.0M
2021-09-27 65.60 65.80 64.60 65.40 0.0M
2021-09-24 65.40 65.80 64.60 65.00 0.0M
2021-09-23 66.60 66.80 64.60 65.00 0.0M
2021-09-22 68.00 68.00 66.20 66.40 0.0M
2021-09-21 67.00 68.00 67.00 67.00 0.0M
2021-09-20 67.60 67.80 67.00 67.00 0.0M
2021-09-17 69.00 69.00 67.60 67.80 0.0M
2021-09-16 72.00 72.00 68.00 68.00 0.0M
2021-09-15 73.40 73.40 71.00 71.20 0.0M
2021-09-14 72.40 73.60 72.00 72.80 0.0M
2021-09-13 75.00 75.00 72.20 72.80 0.0M
2021-09-10 73.00 75.00 72.40 74.40 0.0M
2021-09-09 71.60 72.20 70.80 72.00 0.0M
2021-09-08 72.80 72.80 71.40 71.60 0.0M
2021-09-07 73.00 73.00 72.80 72.80 0.0M
2021-09-06 73.00 73.40 72.80 72.80 0.0M
2021-09-03 73.60 73.60 72.80 72.80 0.0M
2021-09-02 73.40 73.80 73.20 73.20 0.0M
2021-09-01 74.20 74.20 73.40 73.40 0.0M
2021-08-31 74.80 75.00 74.20 74.20 0.0M
2021-08-30 74.40 75.00 74.40 74.60 0.0M
2021-08-27 73.00 74.60 73.00 74.20 0.0M
2021-08-26 72.00 72.60 71.60 72.40 0.0M
2021-08-25 71.00 71.80 71.00 71.80 0.0M
2021-08-24 70.80 71.20 70.00 71.00 0.0M
2021-08-23 70.20 70.40 70.00 70.40 0.0M
2021-08-20 70.40 70.40 69.80 70.40 0.0M
2021-08-19 70.00 70.40 69.60 70.40 0.0M
2021-08-18 70.20 70.20 69.20 70.20 0.0M
2021-08-17 71.40 71.60 69.40 70.20 0.0M
2021-08-16 71.60 71.60 71.00 71.40 0.0M
2021-08-13 72.20 72.20 71.20 71.40 0.0M
2021-08-12 72.00 73.00 72.00 72.20 0.0M
2021-08-11 70.00 73.00 69.80 72.60 0.0M
2021-08-10 70.00 70.20 69.60 70.20 0.0M
2021-08-09 70.40 70.40 69.80 69.80 0.0M
2021-08-06 70.40 70.40 69.60 70.40 0.0M
2021-08-05 70.40 71.00 69.40 70.60 0.0M
2021-08-04 67.60 70.80 67.00 70.80 0.0M
2021-08-03 67.40 68.40 66.00 68.40 0.0M
2021-08-02 67.40 67.60 66.60 67.40 0.0M
2021-07-30 69.00 69.00 66.00 67.60 0.0M
2021-07-29 70.20 70.40 68.20 68.20 0.0M
2021-07-28 69.80 70.20 69.80 70.20 0.0M
2021-07-27 69.20 69.80 68.80 69.80 0.0M
2021-07-26 69.20 69.20 68.80 69.20 0.0M
2021-07-23 69.60 69.60 69.00 69.00 0.0M
2021-07-22 70.00 70.00 68.40 69.20 0.0M
2021-07-21 69.80 70.60 69.20 70.00 0.0M
2021-07-20 69.40 70.00 68.80 69.60 0.0M
2021-07-19 71.00 71.00 69.20 69.60 0.0M
2021-07-16 71.00 71.20 71.00 71.00 0.0M
2021-07-15 70.80 71.20 70.00 71.00 0.0M
2021-07-14 70.20 71.40 70.00 71.00 0.0M
2021-07-13 70.60 71.00 70.20 70.40 0.0M
2021-07-12 71.00 71.00 70.60 70.60 0.0M
2021-07-09 71.00 71.00 70.40 70.60 0.0M
2021-07-08 71.20 71.20 70.60 70.60 0.0M
2021-07-07 72.00 72.00 71.20 71.20 0.0M
2021-07-06 72.20 72.60 71.80 72.20 0.0M
2021-07-05 72.40 72.80 72.20 72.60 0.0M
2021-07-02 73.80 74.40 72.40 72.40 0.0M
2021-07-01 70.60 73.20 70.60 73.20 0.0M
2021-06-30 70.80 70.80 70.20 70.80 0.0M
2021-06-29 71.80 72.00 70.40 70.40 0.0M
2021-06-28 71.40 72.40 70.80 71.80 0.0M
2021-06-25 70.00 71.00 70.00 70.80 0.0M
2021-06-24 71.00 71.00 70.00 70.40 0.0M
2021-06-23 71.20 71.20 68.60 70.00 0.0M
2021-06-22 71.40 71.80 70.40 71.00 0.0M
2021-06-21 72.40 72.40 70.80 71.20 0.0M
2021-06-18 73.00 73.00 72.20 72.40 0.0M
2021-06-17 72.40 73.00 72.40 72.40 0.0M
2021-06-16 72.60 72.80 72.40 72.40 0.0M
2021-06-15 73.20 73.20 72.60 72.60 0.0M
2021-06-14 73.00 73.40 73.00 73.00 0.0M
2021-06-11 73.80 73.80 72.40 72.40 0.0M
2021-06-10 74.00 74.00 73.00 73.00 0.0M
2021-06-09 73.40 73.80 72.60 73.00 0.0M
2021-06-08 73.40 74.40 73.00 73.00 0.0M
2021-06-07 72.80 73.60 72.80 73.40 0.0M
2021-06-04 73.40 73.40 72.80 72.80 0.0M
2021-06-03 74.20 74.20 73.00 73.00 0.0M
2021-06-02 73.80 74.20 73.40 73.60 0.0M
2021-06-01 73.20 73.80 73.20 73.80 0.0M
2021-05-31 73.80 73.80 73.20 73.20 0.0M
2021-05-28 73.20 73.20 72.40 72.40 0.0M
2021-05-27 73.20 73.40 72.60 73.20 0.0M
2021-05-26 73.20 73.60 73.20 73.20 0.0M
2021-05-25 73.40 73.60 73.00 73.20 0.0M
2021-05-24 74.00 74.00 73.40 73.40 0.0M
2021-05-21 74.00 74.60 73.20 73.80 0.0M
2021-05-20 73.00 74.20 73.00 73.60 0.0M
2021-05-19 74.00 74.00 72.60 73.00 0.0M
2021-05-18 74.20 74.40 73.00 74.00 0.0M
2021-05-17 74.80 75.20 74.20 74.20 0.0M
2021-05-14 74.80 74.80 74.00 74.80 0.0M
2021-05-13 74.80 75.20 74.40 74.80 0.0M
2021-05-12 75.80 75.80 75.00 75.00 0.0M
2021-05-11 74.80 75.60 74.00 75.60 0.0M
2021-05-10 75.60 75.60 74.40 74.80 0.0M
2021-05-07 75.00 75.00 74.40 74.80 0.0M
2021-05-06 75.00 75.20 74.40 75.00 0.0M
2021-05-05 74.40 74.60 74.40 74.60 0.0M
2021-05-04 74.60 74.60 74.00 74.40 0.0M
2021-05-03 74.20 74.40 73.00 73.60 0.0M
2021-04-30 73.60 73.60 73.20 73.40 0.0M
2021-04-29 73.80 73.80 73.20 73.60 0.0M
2021-04-28 73.80 74.20 72.20 72.20 0.0M
2021-04-27 74.00 74.20 73.80 73.80 0.0M
2021-04-26 74.00 74.60 73.60 74.00 0.0M
2021-04-23 74.00 74.80 72.20 74.00 0.0M
2021-04-22 74.00 74.40 74.00 74.40 0.0M
2021-04-21 73.40 74.40 72.80 74.40 0.0M
2021-04-20 75.00 75.40 72.40 72.80 0.0M
2021-04-19 76.20 76.40 74.80 75.80 0.0M
2021-04-16 76.60 76.80 76.40 76.40 0.0M
2021-04-15 78.00 78.00 76.00 76.60 0.0M
2021-04-14 78.20 78.20 76.40 76.60 0.0M
2021-04-13 75.40 78.00 75.40 77.00 0.0M
2021-04-12 75.00 76.00 74.80 76.00 0.0M
2021-04-09 75.80 76.60 75.20 75.80 0.0M
2021-04-08 77.00 77.00 74.80 75.80 0.0M
2021-04-07 76.60 77.00 76.20 76.40 0.0M
2021-04-06 76.00 77.00 76.00 76.40 0.0M
2021-04-01 72.80 75.80 72.40 75.80 0.0M
2021-03-31 72.40 72.80 71.80 72.80 0.0M
2021-03-30 72.20 72.60 72.00 72.20 0.0M
2021-03-29 74.00 74.00 72.20 72.20 0.0M
2021-03-26 72.40 73.80 72.00 72.80 0.0M
2021-03-25 72.20 72.60 72.20 72.20 0.0M
2021-03-24 73.00 73.00 72.20 72.20 0.0M
2021-03-23 74.20 74.20 73.40 73.80 0.0M
2021-03-22 73.00 74.40 72.80 74.20 0.0M
2021-03-19 71.20 72.60 71.20 72.20 0.0M
2021-03-18 70.20 71.40 70.20 71.40 0.0M
2021-03-17 71.40 71.40 70.20 70.20 0.0M
2021-03-16 71.40 72.00 70.40 71.40 0.0M
2021-03-15 70.00 72.20 69.60 71.40 0.0M
2021-03-12 69.40 69.60 68.80 69.40 0.0M
2021-03-11 69.00 69.80 68.80 69.20 0.0M
2021-03-10 68.80 69.00 67.80 68.80 0.0M
2021-03-09 67.80 68.80 67.40 68.60 0.0M
2021-03-08 67.00 67.80 66.20 67.80 0.0M
2021-03-05 64.60 67.20 64.40 67.20 0.0M
2021-03-04 64.00 64.20 63.40 64.20 0.0M
2021-03-03 63.80 64.60 63.40 63.60 0.0M
2021-03-02 63.60 64.20 62.60 63.80 0.0M
2021-03-01 61.40 63.00 61.40 62.60 0.0M
2021-02-26 60.40 61.60 60.40 61.60 0.0M
2021-02-25 60.20 61.20 60.00 61.00 0.0M
2021-02-24 60.00 60.60 59.60 59.80 0.0M
2021-02-23 60.60 60.60 60.00 60.20 0.0M
2021-02-22 60.40 60.80 60.00 60.40 0.0M
2021-02-19 60.60 61.20 60.40 60.40 0.0M
2021-02-18 60.60 61.40 60.60 60.60 0.0M
2021-02-17 60.80 61.40 60.60 61.00 0.0M
2021-02-16 61.00 61.20 60.80 61.00 0.0M
2021-02-15 60.40 61.00 60.40 61.00 0.0M
2021-02-12 60.20 60.20 59.60 59.60 0.0M
2021-02-11 60.40 60.40 59.80 59.80 0.0M
2021-02-10 60.40 61.00 59.80 59.80 0.0M
2021-02-09 61.00 61.00 60.00 60.80 0.0M
2021-02-08 60.20 61.00 59.60 59.60 0.0M
2021-02-05 59.80 60.60 59.60 60.20 0.0M
2021-02-04 58.80 59.40 58.40 58.60 0.0M
2021-02-03 59.60 59.80 58.80 58.80 0.0M
2021-02-02 59.60 60.00 59.40 59.40 0.0M
2021-02-01 59.60 60.40 59.60 60.00 0.0M
2021-01-29 60.20 60.40 59.40 60.00 0.0M
2021-01-28 59.80 60.20 59.80 60.20 0.0M
2021-01-27 60.80 60.80 59.80 60.20 0.0M
2021-01-26 59.60 61.00 59.60 60.80 0.0M
2021-01-25 60.80 60.80 59.60 59.60 0.0M
2021-01-22 61.20 61.20 60.40 60.60 0.0M
2021-01-21 61.20 61.60 61.00 61.20 0.0M
2021-01-20 61.40 62.00 61.00 61.00 0.0M
2021-01-19 61.80 61.80 61.40 61.40 0.0M
2021-01-18 61.40 61.80 61.40 61.60 0.0M
2021-01-15 61.40 61.80 61.20 61.80 0.0M
2021-01-14 61.60 61.80 61.20 61.20 0.0M
2021-01-13 61.60 62.00 61.40 61.80 0.0M
2021-01-12 62.00 62.00 61.20 61.80 0.0M
2021-01-11 60.80 62.00 60.40 62.00 0.0M
2021-01-08 60.40 61.20 60.40 60.40 0.0M
2021-01-07 60.60 60.80 60.00 60.80 0.0M
2021-01-06 60.20 60.80 60.20 60.80 0.0M
2021-01-05 60.40 60.80 60.20 60.20 0.0M
2021-01-04 60.60 61.00 60.40 60.40 0.0M