Savencia

SAVEN
🏛️ france →
62.00
Last Update: 2025-09-26
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
2022-12-30 57.00 58.40 56.40 58.40 0.0M
2022-12-29 57.40 57.40 56.90 57.00 0.0M
2022-12-28 57.40 57.70 57.20 57.50 0.0M
2022-12-27 56.70 57.40 56.30 57.40 0.0M
2022-12-23 55.00 56.00 54.90 55.50 0.0M
2022-12-22 55.80 56.00 55.10 55.10 0.0M
2022-12-21 55.10 55.70 55.00 55.50 0.0M
2022-12-20 55.60 55.90 55.10 55.10 0.0M
2022-12-19 55.80 56.00 55.50 55.60 0.0M
2022-12-16 57.50 57.50 55.50 55.50 0.0M
2022-12-15 57.50 57.70 57.40 57.50 0.0M
2022-12-14 57.30 57.90 57.20 57.50 0.0M
2022-12-13 57.10 57.50 57.10 57.30 0.0M
2022-12-12 57.10 57.60 57.10 57.10 0.0M
2022-12-09 57.10 57.80 57.10 57.10 0.0M
2022-12-08 56.40 57.10 56.40 57.10 0.0M
2022-12-07 55.80 56.40 55.80 56.40 0.0M
2022-12-06 55.20 55.90 55.20 55.90 0.0M
2022-12-05 55.80 56.20 55.20 55.20 0.0M
2022-12-02 55.70 55.80 55.60 55.80 0.0M
2022-12-01 55.70 55.70 55.70 55.70 0.0M
2022-11-30 55.70 55.80 55.60 55.60 0.0M
2022-11-29 55.40 55.90 55.40 55.70 0.0M
2022-11-28 55.80 56.10 55.00 55.40 0.0M
2022-11-25 56.30 57.20 55.30 55.80 0.0M
2022-11-24 56.00 57.00 56.00 56.90 0.0M
2022-11-23 55.50 55.70 55.30 55.60 0.0M
2022-11-22 55.30 55.70 55.20 55.40 0.0M
2022-11-21 54.50 56.90 54.50 55.20 0.0M
2022-11-18 54.30 55.00 54.10 54.50 0.0M
2022-11-17 55.40 55.40 54.20 54.30 0.0M
2022-11-16 57.00 57.00 55.40 55.40 0.0M
2022-11-15 57.00 57.40 57.00 57.00 0.0M
2022-11-14 56.70 60.90 56.70 57.00 0.0M
2022-11-11 57.20 57.20 56.70 56.70 0.0M
2022-11-10 56.60 57.80 56.60 57.00 0.0M
2022-11-09 57.30 57.30 56.60 56.60 0.0M
2022-11-08 57.70 57.70 57.10 57.30 0.0M
2022-11-07 56.40 57.70 55.80 57.70 0.0M
2022-11-04 57.00 57.00 56.80 56.80 0.0M
2022-11-03 57.20 57.20 56.90 56.90 0.0M
2022-11-02 57.00 57.30 57.00 57.20 0.0M
2022-11-01 56.10 57.00 55.90 56.90 0.0M
2022-10-31 55.70 56.10 55.60 56.10 0.0M
2022-10-28 55.60 55.60 55.60 55.60 0.0M
2022-10-27 55.00 55.70 55.00 55.70 0.0M
2022-10-26 56.80 56.80 55.30 56.40 0.0M
2022-10-25 54.20 56.70 54.20 56.70 0.0M
2022-10-24 53.70 54.30 53.70 54.20 0.0M
2022-10-21 53.70 53.80 53.60 53.70 0.0M
2022-10-20 53.00 53.60 53.00 53.60 0.0M
2022-10-19 53.50 53.60 53.40 53.60 0.0M
2022-10-18 52.90 53.50 52.90 53.50 0.0M
2022-10-17 51.50 53.10 51.50 52.90 0.0M
2022-10-14 52.00 52.00 51.50 51.50 0.0M
2022-10-13 51.90 51.90 51.70 51.90 0.0M
2022-10-12 51.30 51.80 51.00 51.80 0.0M
2022-10-11 51.10 51.60 50.70 51.20 0.0M
2022-10-10 51.50 51.50 50.80 50.80 0.0M
2022-10-07 51.80 51.80 51.00 51.50 0.0M
2022-10-06 52.00 52.00 51.70 51.70 0.0M
2022-10-05 51.80 52.10 51.40 51.70 0.0M
2022-10-04 50.90 52.00 50.90 51.80 0.0M
2022-10-03 50.80 51.00 50.70 50.70 0.0M
2022-09-30 52.30 52.50 51.00 51.00 0.0M
2022-09-29 53.10 53.10 52.30 52.30 0.0M
2022-09-28 53.20 53.30 52.60 53.00 0.0M
2022-09-27 54.00 54.50 53.20 53.20 0.0M
2022-09-26 54.20 54.20 53.80 54.00 0.0M
2022-09-23 54.60 54.70 54.10 54.20 0.0M
2022-09-22 54.90 54.90 54.60 54.60 0.0M
2022-09-21 55.50 55.50 54.70 54.70 0.0M
2022-09-20 56.00 56.00 55.30 55.40 0.0M
2022-09-19 56.40 56.40 55.20 56.00 0.0M
2022-09-16 56.50 56.60 56.00 56.40 0.0M
2022-09-15 57.00 57.10 56.40 56.50 0.0M
2022-09-14 57.60 57.90 57.00 57.00 0.0M
2022-09-13 58.00 58.20 57.50 57.50 0.0M
2022-09-12 57.40 58.20 57.30 58.00 0.0M
2022-09-09 57.30 57.30 57.20 57.20 0.0M
2022-09-08 57.30 57.40 57.20 57.20 0.0M
2022-09-07 58.00 58.00 57.20 57.30 0.0M
2022-09-06 57.00 60.50 56.90 58.00 0.0M
2022-09-05 57.10 57.20 57.00 57.00 0.0M
2022-09-02 57.10 57.20 56.90 57.10 0.0M
2022-09-01 57.40 57.40 56.90 57.10 0.0M
2022-08-31 57.00 57.40 56.80 57.40 0.0M
2022-08-30 57.40 57.40 57.00 57.00 0.0M
2022-08-29 57.90 57.90 57.40 57.40 0.0M
2022-08-26 58.50 58.50 58.00 58.00 0.0M
2022-08-25 58.40 58.80 58.00 58.00 0.0M
2022-08-24 58.80 58.90 58.40 58.40 0.0M
2022-08-23 58.30 58.90 58.20 58.80 0.0M
2022-08-22 59.80 59.80 58.30 58.30 0.0M
2022-08-19 59.20 59.50 58.50 59.00 0.0M
2022-08-18 58.60 59.40 58.60 59.30 0.0M
2022-08-17 58.60 59.00 58.60 58.60 0.0M
2022-08-16 59.00 59.00 58.20 58.60 0.0M
2022-08-15 58.70 59.00 58.40 59.00 0.0M
2022-08-12 58.00 59.00 57.90 58.70 0.0M
2022-08-11 58.30 58.50 58.00 58.00 0.0M
2022-08-10 58.50 58.60 58.20 58.20 0.0M
2022-08-09 58.40 58.70 58.40 58.40 0.0M
2022-08-08 58.30 58.90 58.30 58.40 0.0M
2022-08-05 57.90 58.70 57.80 58.10 0.0M
2022-08-04 58.70 58.70 57.80 57.90 0.0M
2022-08-03 59.20 59.70 58.70 58.70 0.0M
2022-08-02 58.40 59.30 58.40 59.20 0.0M
2022-08-01 58.20 59.20 58.20 58.70 0.0M
2022-07-29 58.90 59.10 57.60 57.60 0.0M
2022-07-28 58.80 59.20 58.80 58.80 0.0M
2022-07-27 58.30 58.80 58.30 58.80 0.0M
2022-07-26 58.60 58.60 58.20 58.30 0.0M
2022-07-25 58.60 58.60 58.50 58.60 0.0M
2022-07-22 58.90 59.00 58.20 58.60 0.0M
2022-07-21 59.30 59.30 58.90 58.90 0.0M
2022-07-20 60.30 60.40 59.30 59.30 0.0M
2022-07-19 60.20 60.70 60.20 60.30 0.0M
2022-07-18 60.00 60.50 60.00 60.20 0.0M
2022-07-15 60.80 60.80 60.00 60.00 0.0M
2022-07-14 60.00 61.20 60.00 60.80 0.0M
2022-07-13 60.30 60.30 60.00 60.00 0.0M
2022-07-12 59.20 60.70 59.20 60.40 0.0M
2022-07-11 59.40 59.50 58.80 59.20 0.0M
2022-07-08 59.60 59.70 59.40 59.40 0.0M
2022-07-07 59.10 59.70 58.80 59.50 0.0M
2022-07-06 59.90 60.00 59.00 59.10 0.0M
2022-07-05 60.10 60.20 59.50 59.90 0.0M
2022-07-04 60.00 60.30 59.60 60.10 0.0M
2022-07-01 60.10 60.60 59.80 60.00 0.0M
2022-06-30 59.90 60.20 59.30 60.00 0.0M
2022-06-29 60.40 60.70 59.90 59.90 0.0M
2022-06-28 60.30 60.90 60.20 60.40 0.0M
2022-06-27 59.40 60.50 59.40 60.30 0.0M
2022-06-24 59.20 59.60 59.10 59.40 0.0M
2022-06-23 60.40 60.40 59.20 59.40 0.0M
2022-06-22 60.60 61.30 60.10 60.40 0.0M
2022-06-21 59.40 60.60 59.30 60.60 0.0M
2022-06-20 60.00 60.00 59.20 59.20 0.0M
2022-06-17 60.20 60.50 59.90 60.00 0.0M
2022-06-16 59.80 60.10 59.80 60.00 0.0M
2022-06-15 59.90 60.00 59.60 59.70 0.0M
2022-06-14 60.00 60.10 59.80 59.90 0.0M
2022-06-13 60.80 60.80 59.60 60.00 0.0M
2022-06-10 61.60 61.70 60.80 60.80 0.0M
2022-06-09 61.10 62.40 61.10 61.80 0.0M
2022-06-08 61.30 61.40 60.80 61.10 0.0M
2022-06-07 61.00 61.60 60.90 61.30 0.0M
2022-06-06 60.60 61.30 60.60 61.00 0.0M
2022-06-03 60.40 60.80 60.30 60.60 0.0M
2022-06-02 61.90 62.20 60.40 60.40 0.0M
2022-06-01 61.80 62.30 61.80 61.90 0.0M
2022-05-31 61.90 62.00 61.50 61.80 0.0M
2022-05-30 61.30 62.20 61.30 61.90 0.0M
2022-05-27 62.00 62.00 61.00 61.40 0.0M
2022-05-26 61.70 62.70 61.30 62.00 0.0M
2022-05-25 61.20 61.60 61.20 61.60 0.0M
2022-05-24 61.40 62.00 60.70 61.00 0.0M
2022-05-23 62.20 62.40 61.40 61.40 0.0M
2022-05-20 61.30 62.20 61.30 62.10 0.0M
2022-05-19 62.40 62.50 61.30 61.30 0.0M
2022-05-18 63.30 63.60 62.40 63.00 0.0M
2022-05-17 64.10 64.70 63.40 63.60 0.0M
2022-05-16 64.50 64.70 63.80 64.10 0.0M
2022-05-13 65.90 66.00 65.70 65.90 0.0M
2022-05-12 64.40 65.90 64.20 65.80 0.0M
2022-05-11 64.00 64.40 63.60 64.40 0.0M
2022-05-10 61.50 63.80 61.40 63.70 0.0M
2022-05-09 61.70 61.70 61.20 61.60 0.0M
2022-05-06 61.40 62.10 61.00 61.70 0.0M
2022-05-05 64.00 64.00 61.50 62.00 0.0M
2022-05-04 65.00 65.00 63.20 63.50 0.1M
2022-05-03 61.40 65.00 61.10 65.00 0.1M
2022-05-02 61.10 61.40 60.90 61.40 0.0M
2022-04-29 59.80 61.40 59.40 61.40 0.0M
2022-04-28 60.00 60.20 59.60 59.80 0.0M
2022-04-27 61.00 61.00 59.90 59.90 0.0M
2022-04-26 61.40 61.70 60.80 61.00 0.0M
2022-04-25 63.00 63.00 61.40 61.70 0.0M
2022-04-22 62.00 63.80 62.00 62.50 0.0M
2022-04-21 61.60 62.00 61.50 61.90 0.0M
2022-04-20 60.60 61.50 60.60 61.00 0.0M
2022-04-19 59.40 61.00 59.00 61.00 0.0M
2022-04-14 59.60 59.80 59.50 59.60 0.0M
2022-04-13 60.00 60.30 59.40 59.40 0.0M
2022-04-12 60.10 60.40 59.90 60.00 0.0M
2022-04-11 60.90 61.30 60.00 60.00 0.0M
2022-04-08 59.50 60.40 59.50 60.00 0.0M
2022-04-07 60.20 60.30 59.20 59.60 0.0M
2022-04-06 61.20 61.20 59.50 59.80 0.0M
2022-04-05 60.60 61.20 60.60 61.20 0.0M
2022-04-04 61.10 61.10 60.60 60.60 0.0M
2022-04-01 60.80 61.10 60.80 60.80 0.0M
2022-03-31 60.80 61.40 60.60 60.80 0.0M
2022-03-30 61.20 61.60 60.40 60.40 0.0M
2022-03-29 60.80 61.80 60.80 61.20 0.0M
2022-03-28 61.00 61.60 60.80 60.80 0.0M
2022-03-25 61.20 61.60 60.40 60.80 0.0M
2022-03-24 62.40 62.40 61.20 61.20 0.0M
2022-03-23 61.20 62.60 60.80 62.60 0.0M
2022-03-22 61.00 61.80 61.00 61.20 0.0M
2022-03-21 60.80 61.60 60.80 61.00 0.0M
2022-03-18 61.00 61.40 60.60 61.00 0.0M
2022-03-17 61.40 61.80 60.60 61.00 0.0M
2022-03-16 61.80 61.80 61.20 61.20 0.0M
2022-03-15 61.80 62.00 61.40 61.80 0.0M
2022-03-14 61.40 62.00 61.20 61.80 0.0M
2022-03-11 60.80 62.40 60.60 61.40 0.0M
2022-03-10 59.80 60.40 58.20 59.00 0.0M
2022-03-09 58.00 61.80 57.80 59.00 0.0M
2022-03-08 57.60 60.00 57.20 57.80 0.0M
2022-03-07 59.00 60.00 56.80 60.00 0.0M
2022-03-04 60.80 60.80 59.40 59.60 0.0M
2022-03-03 60.60 61.40 60.60 60.80 0.0M
2022-03-02 62.60 62.60 60.20 60.40 0.0M
2022-03-01 63.60 64.20 62.60 62.60 0.0M
2022-02-28 62.40 63.60 62.40 63.20 0.0M
2022-02-25 61.00 63.60 61.00 63.60 0.0M
2022-02-24 62.00 62.60 60.60 61.80 0.0M
2022-02-23 63.40 63.60 63.20 63.60 0.0M
2022-02-22 64.00 64.00 63.00 63.40 0.0M
2022-02-21 65.80 65.80 63.60 64.60 0.0M
2022-02-18 66.60 66.60 65.80 65.80 0.0M
2022-02-17 65.20 66.20 65.20 65.40 0.0M
2022-02-16 66.00 67.00 65.60 66.00 0.0M
2022-02-15 65.60 66.60 65.20 65.20 0.0M
2022-02-14 66.40 66.40 65.60 66.00 0.0M
2022-02-11 66.40 67.40 66.20 66.60 0.0M
2022-02-10 66.40 67.00 66.40 66.40 0.0M
2022-02-09 66.20 67.00 66.20 66.40 0.0M
2022-02-08 67.00 67.40 65.80 66.00 0.0M
2022-02-07 65.60 67.20 65.60 67.00 0.0M
2022-02-04 65.40 66.20 64.60 66.20 0.0M
2022-02-03 65.60 65.80 65.00 65.40 0.0M
2022-02-02 66.00 66.40 65.00 65.20 0.0M
2022-02-01 64.00 65.60 64.00 65.20 0.0M
2022-01-31 64.20 64.60 63.80 64.20 0.0M
2022-01-28 64.20 64.20 63.40 64.00 0.0M
2022-01-27 64.20 65.20 63.80 64.20 0.0M
2022-01-26 63.00 64.60 63.00 64.20 0.0M
2022-01-25 63.20 64.60 63.00 63.80 0.0M
2022-01-24 66.80 66.80 63.00 63.00 0.0M
2022-01-21 66.00 66.00 64.40 66.00 0.0M
2022-01-20 65.40 66.00 65.40 65.60 0.0M
2022-01-19 66.80 66.80 65.40 65.40 0.0M
2022-01-18 65.00 67.00 64.60 66.40 0.0M
2022-01-17 62.60 65.00 62.60 65.00 0.0M
2022-01-14 62.40 62.60 61.60 62.60 0.0M
2022-01-13 62.00 62.40 61.80 62.40 0.0M
2022-01-12 62.00 62.00 61.60 61.80 0.0M
2022-01-11 62.00 62.20 61.80 62.00 0.0M
2022-01-10 62.20 62.20 61.60 62.00 0.0M
2022-01-07 63.00 63.00 61.80 62.00 0.0M
2022-01-06 62.00 62.80 61.80 62.00 0.0M
2022-01-05 62.00 62.00 61.60 62.00 0.0M
2022-01-04 62.00 62.40 61.80 62.00 0.0M
2022-01-03 61.40 62.60 61.20 61.40 0.0M