Euronext Paris · SAVE · stock
Savencia SA (SAVE) stock price history
Every Euronext Paris trading session of Savencia SA from Jul 20, 1992 to Nov 13, 2026: 8,723 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
SAVE adjusted close, 1992 to 2026
- €77.80
- All time high, 2018
- €74.40
- 52 week high, €54.20 low
- 8,723
- Daily sessions since 1992
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 1992 to 2026 series and minute bars.
SAVE key facts
- Savencia SA (SAVE) closed at €56.80 on Nov 13, 2026 on Euronext Paris.
- SAVE's all time high close is €77.80, set on May 18, 2018; its all time low close is €8.18 on May 14, 1993.
- SAVE's 52 week range is €54.20 to €74.40.
- SAVE returned -3.8% over the year to Nov 13, 2026 and -0.4% over five years.
- Over ten years SAVE returned +14%, +1.3% a year compounded.
- SAVE's deepest drawdown was -61.6% from Jul 16, 2007 to Apr 22, 2009.
- DataCedar holds 8,723 daily sessions of SAVE history from Jul 20, 1992 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
SAVE price chart, 1992 to 2026
SAVE returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +1.8% |
| 3 months | -11.3% |
| 6 months | -7.8% |
| Year to date | -4.8% |
| 1 year | -3.8% |
| 3 years | +13.0% |
| 5 years | -0.4% |
| 10 years | +13.9% |
| Since Jul 20, 1992 | +470.8% |
| Compound annual growth, 34.3 years | +5.2% |
SAVE records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- €77.80 on May 18, 2018
- All time low close
- €8.18 on May 14, 1993
- 52 week high
- €74.40 on Jun 5, 2026
- 52 week low
- €54.20 on Oct 1, 2026
- Deepest drawdown
- -61.6% from Jul 16, 2007 to Apr 22, 2009, recovered Jan 19, 2017
- Best single session
- +18.0% on May 15, 1997
- Worst single session
- -10.2% on Jan 21, 2008
- Volatility, 1 year annualised
- 28.2%
- Sessions closing higher, 1 year
- 36%
- Growth of 1 since 1992
- 5.7×
- Best calendar year
- 2006, +56%
- Worst calendar year
- 2008, -31%
SAVE price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 1992 starts on Jul 20, 1992; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | €61.21 | €74.40 | €54.20 | €56.80 | -6.9% | 266.7K | 219 |
| 2025 | €51.08 | €71.18 | €47.46 | €61.01 | +20.8% | 432K | 255 |
| 2024 | €51.03 | €52.60 | €45.74 | €50.51 | -1.0% | 291.3K | 256 |
| 2023 | €52.97 | €58.45 | €47.69 | €51.03 | -3.8% | 498.6K | 255 |
| 2022 | €54.52 | €59.85 | €46.07 | €53.06 | -2.4% | 826.3K | 257 |
| 2021 | €52.73 | €68.04 | €50.82 | €54.34 | +3.4% | 766.9K | 257 |
| 2020 | €53.25 | €56.39 | €39.24 | €52.56 | -1.6% | 626.1K | 257 |
| 2019 | €48.50 | €60.84 | €47.47 | €53.43 | +11.7% | 603.3K | 254 |
| 2018 | €67.75 | €77.80 | €47.47 | €47.81 | -29.7% | 675.8K | 254 |
| 2017 | €55.36 | €76.64 | €55.35 | €68.02 | +23.1% | 535.9K | 255 |
| 2016 | €48.31 | €58.24 | €43.79 | €55.28 | +14.0% | 478.1K | 257 |
| 2015 | €41.63 | €51.99 | €39.68 | €48.51 | +16.5% | 375.9K | 255 |
| 2014 | €44.40 | €52.11 | €40.64 | €41.63 | -6.3% | 622K | 256 |
| 2013 | €35.38 | €45.99 | €35.22 | €44.41 | +26.1% | 1.3M | 255 |
| 2012 | €36.72 | €40.10 | €32.30 | €35.22 | -2.9% | 729.2K | 254 |
| 2011 | €44.33 | €51.21 | €32.98 | €36.28 | -17.7% | 470K | 257 |
| 2010 | €37.23 | €45.06 | €36.58 | €44.07 | +16.3% | 662.5K | 256 |
| 2009 | €32.25 | €39.30 | €21.64 | €37.91 | +17.5% | 1.1M | 253 |
| 2008 | €46.66 | €48.95 | €26.65 | €32.25 | -30.9% | 1.6M | 252 |
| 2007 | €42.01 | €61.20 | €39.82 | €46.66 | +2.2% | 2.9M | 251 |
| 2006 | €29.25 | €45.66 | €28.13 | €45.66 | +55.8% | 2M | 245 |
| 2005 | €30.97 | €33.70 | €24.22 | €29.31 | -3.1% | 1.6M | 241 |
| 2004 | €23.17 | €33.12 | €23.17 | €30.24 | +30.2% | 1.5M | 243 |
| 2003 | €21.03 | €24.37 | €17.68 | €23.23 | +10.4% | 902.1K | 250 |
| 2002 | €22.12 | €30.68 | €18.62 | €21.03 | -4.9% | 1.4M | 250 |
| 2001 | €16.65 | €23.05 | €15.97 | €22.12 | +32.8% | 1.3M | 261 |
| 2000 | €18.91 | €19.16 | €14.46 | €16.65 | -11.9% | 9.3M | 260 |
| 1999 | €21.27 | €22.30 | €16.61 | €18.89 | -11.2% | 36.7M | 261 |
| 1998 | €18.59 | €27.31 | €18.29 | €21.27 | +14.4% | 24.9M | 261 |
| 1997 | €12.08 | €18.86 | €12.01 | €18.59 | +53.8% | 30M | 257 |
| 1996 | €14.30 | €15.83 | €12.03 | €12.08 | -15.5% | 25M | 247 |
| 1995 | €12.51 | €15.20 | €11.27 | €14.30 | +14.3% | 15.7M | 242 |
| 1994 | €12.52 | €15.44 | €11.76 | €12.51 | +0.6% | 24.8M | 260 |
| 1993 | €9.96 | €12.59 | €8.18 | €12.44 | +24.9% | 28.8M | 261 |
| 1992 | €10.03 | €11.06 | €9.28 | €9.96 | n/a | 6M | 119 |
SAVE monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | €56.80 | +0.7% |
| October 2026 | €56.40 | +3.7% |
| September 2026 | €54.40 | -13.1% |
| August 2026 | €62.60 | -1.3% |
| July 2026 | €63.40 | -4.8% |
| June 2026 | €66.60 | -7.8% |
| May 2026 | €72.20 | +11.2% |
| April 2026 | €64.92 | +9.9% |
| March 2026 | €59.06 | -1.9% |
| February 2026 | €60.23 | +3.0% |
| January 2026 | €58.47 | -4.2% |
| December 2025 | €61.01 | +7.2% |
About the SAVE data
Daily bars. 8,723 sessions from Jul 20, 1992 to Nov 13, 2026, one row per Euronext Paris trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Nov 12, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are Euronext Paris trading days; minute timestamps are UTC. Prices are in EUR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jul 20, 1992, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/euronext-paris%3ASAVE/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Euronext Paris
Browse Euronext Paris
Common questions
SAVE share price history
