UK markets open in 6 hours 19 minutes
NIKKEI 225
38,204.97 +652.81 (+1.74%) HANG SENG
16,828.93 +317.24 (+1.92%) CRUDE OIL
83.45 +0.09 (+0.11%) GOLD FUTURES
2,336.00 -6.10 (-0.26%) DOW
38,503.69 +263.71 (+0.69%) Bitcoin GBP
53,517.79 -237.33 (-0.44%)
Safran SA (SAF.PA)
Paris - Paris Delayed price. Currency in EUR
Add to watchlist
At close: 05:35PM CEST
Time period:
24 Apr 2023 - 24 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 23 Apr 2024 | 205.90 | 209.30 | 204.50 | 209.00 | 209.00 | 496,496 |
| 22 Apr 2024 | 207.80 | 208.10 | 203.90 | 205.30 | 205.30 | 429,718 |
| 19 Apr 2024 | 205.60 | 207.70 | 203.90 | 205.90 | 205.90 | 589,183 |
| 18 Apr 2024 | 207.30 | 208.80 | 205.70 | 208.20 | 208.20 | 388,351 |
| 17 Apr 2024 | 204.30 | 208.50 | 204.00 | 206.70 | 206.70 | 388,728 |
| 16 Apr 2024 | 204.80 | 207.30 | 203.30 | 205.00 | 205.00 | 495,443 |
| 15 Apr 2024 | 209.00 | 211.00 | 207.10 | 207.90 | 207.90 | 366,710 |
| 12 Apr 2024 | 207.20 | 209.70 | 205.00 | 205.80 | 205.80 | 478,136 |
| 11 Apr 2024 | 206.10 | 206.80 | 202.70 | 205.40 | 205.40 | 424,290 |
| 10 Apr 2024 | 204.10 | 205.40 | 201.40 | 205.40 | 205.40 | 611,980 |
| 09 Apr 2024 | 206.70 | 207.60 | 200.80 | 203.60 | 203.60 | 480,590 |
| 08 Apr 2024 | 206.00 | 208.80 | 205.60 | 208.00 | 208.00 | 450,569 |
| 05 Apr 2024 | 203.60 | 205.50 | 201.00 | 205.50 | 205.50 | 685,964 |
| 04 Apr 2024 | 206.20 | 208.70 | 206.20 | 206.50 | 206.50 | 385,457 |
| 03 Apr 2024 | 206.00 | 207.00 | 203.50 | 206.30 | 206.30 | 646,950 |
| 02 Apr 2024 | 209.90 | 212.00 | 203.50 | 205.30 | 205.30 | 708,324 |
| 28 Mar 2024 | 209.50 | 211.80 | 208.30 | 210.05 | 210.05 | 591,624 |
| 27 Mar 2024 | 209.65 | 213.35 | 209.30 | 209.35 | 209.35 | 479,500 |
| 26 Mar 2024 | 207.70 | 211.10 | 207.05 | 211.00 | 211.00 | 470,656 |
| 25 Mar 2024 | 207.50 | 209.30 | 207.50 | 208.05 | 208.05 | 358,517 |
| 22 Mar 2024 | 206.35 | 208.15 | 205.85 | 207.25 | 207.25 | 450,242 |
| 21 Mar 2024 | 207.95 | 208.25 | 205.95 | 206.65 | 206.65 | 540,800 |
| 20 Mar 2024 | 204.70 | 205.40 | 203.20 | 204.85 | 204.85 | 404,224 |
| 19 Mar 2024 | 203.95 | 205.90 | 203.55 | 205.85 | 205.85 | 293,921 |
| 18 Mar 2024 | 202.70 | 204.50 | 202.00 | 203.35 | 203.35 | 285,823 |
| 15 Mar 2024 | 200.55 | 203.30 | 200.20 | 202.35 | 202.35 | 1,148,014 |
| 14 Mar 2024 | 199.96 | 202.85 | 199.40 | 200.40 | 200.40 | 686,374 |
| 13 Mar 2024 | 198.48 | 199.52 | 196.90 | 199.00 | 199.00 | 350,468 |
| 12 Mar 2024 | 196.26 | 197.92 | 194.46 | 197.92 | 197.92 | 582,981 |
| 11 Mar 2024 | 194.50 | 195.68 | 193.04 | 194.52 | 194.52 | 418,194 |
| 08 Mar 2024 | 196.52 | 196.60 | 192.76 | 195.44 | 195.44 | 436,526 |
| 07 Mar 2024 | 197.36 | 199.24 | 196.62 | 196.62 | 196.62 | 473,519 |
| 06 Mar 2024 | 198.56 | 199.12 | 197.76 | 198.72 | 198.72 | 415,258 |
| 05 Mar 2024 | 196.16 | 199.00 | 196.06 | 197.82 | 197.82 | 390,031 |
| 04 Mar 2024 | 194.46 | 196.48 | 193.54 | 196.48 | 196.48 | 375,304 |
| 01 Mar 2024 | 194.64 | 194.82 | 192.16 | 193.44 | 193.44 | 283,431 |
| 29 Feb 2024 | 193.38 | 195.28 | 192.60 | 193.70 | 193.70 | 665,746 |
| 28 Feb 2024 | 192.38 | 193.80 | 191.94 | 193.22 | 193.22 | 391,348 |
| 27 Feb 2024 | 194.08 | 195.00 | 191.90 | 192.32 | 192.32 | 377,784 |
| 26 Feb 2024 | 192.54 | 194.24 | 192.28 | 193.66 | 193.66 | 271,145 |
| 23 Feb 2024 | 191.48 | 194.64 | 190.06 | 193.02 | 193.02 | 430,568 |
| 22 Feb 2024 | 189.68 | 191.74 | 188.22 | 191.44 | 191.44 | 557,705 |
| 21 Feb 2024 | 191.24 | 191.24 | 188.36 | 189.20 | 189.20 | 400,388 |
| 20 Feb 2024 | 188.64 | 191.98 | 188.14 | 190.46 | 190.46 | 416,248 |
| 19 Feb 2024 | 187.10 | 189.12 | 186.80 | 189.12 | 189.12 | 339,874 |
| 16 Feb 2024 | 183.02 | 188.56 | 182.74 | 187.88 | 187.88 | 625,128 |
| 15 Feb 2024 | 184.46 | 185.00 | 180.50 | 183.16 | 183.16 | 824,799 |
| 14 Feb 2024 | 173.74 | 176.82 | 173.68 | 175.92 | 175.92 | 382,560 |
| 13 Feb 2024 | 174.52 | 174.70 | 171.78 | 173.60 | 173.60 | 503,250 |
| 12 Feb 2024 | 176.30 | 176.74 | 173.40 | 174.96 | 174.96 | 325,440 |
| 09 Feb 2024 | 175.28 | 176.58 | 173.22 | 176.42 | 176.42 | 518,334 |
| 08 Feb 2024 | 176.18 | 176.22 | 174.94 | 175.42 | 175.42 | 282,540 |
| 07 Feb 2024 | 177.96 | 177.96 | 175.40 | 175.40 | 175.40 | 417,053 |
| 06 Feb 2024 | 176.80 | 177.74 | 176.20 | 177.00 | 177.00 | 263,364 |
| 05 Feb 2024 | 175.16 | 176.18 | 174.74 | 175.52 | 175.52 | 339,981 |
| 02 Feb 2024 | 174.48 | 175.50 | 173.76 | 175.46 | 175.46 | 351,158 |
| 01 Feb 2024 | 170.90 | 173.84 | 170.20 | 173.22 | 173.22 | 430,844 |
| 31 Jan 2024 | 175.00 | 175.04 | 173.18 | 173.42 | 173.42 | 460,013 |
| 30 Jan 2024 | 174.96 | 175.52 | 174.38 | 174.60 | 174.60 | 328,447 |
| 29 Jan 2024 | 174.00 | 175.02 | 173.84 | 174.50 | 174.50 | 424,728 |
| 26 Jan 2024 | 171.36 | 173.80 | 171.28 | 173.80 | 173.80 | 542,725 |
| 25 Jan 2024 | 171.08 | 172.56 | 171.00 | 171.92 | 171.92 | 453,889 |
| 24 Jan 2024 | 168.56 | 172.14 | 167.58 | 171.36 | 171.36 | 474,807 |
| 23 Jan 2024 | 171.54 | 171.90 | 164.50 | 168.80 | 168.80 | 577,350 |
| 22 Jan 2024 | 170.60 | 172.14 | 170.34 | 172.00 | 172.00 | 454,570 |
| 19 Jan 2024 | 171.30 | 172.20 | 168.94 | 169.84 | 169.84 | 453,035 |
| 18 Jan 2024 | 166.96 | 171.04 | 166.34 | 171.04 | 171.04 | 505,822 |
| 17 Jan 2024 | 166.58 | 167.18 | 165.94 | 166.82 | 166.82 | 442,190 |
| 16 Jan 2024 | 167.08 | 168.36 | 165.94 | 167.90 | 167.90 | 354,817 |
| 15 Jan 2024 | 168.12 | 168.72 | 168.00 | 168.52 | 168.52 | 320,792 |
| 12 Jan 2024 | 165.48 | 169.78 | 165.46 | 168.50 | 168.50 | 498,864 |
| 11 Jan 2024 | 163.70 | 165.20 | 163.24 | 163.98 | 163.98 | 371,230 |
| 10 Jan 2024 | 162.00 | 163.86 | 161.78 | 163.62 | 163.62 | 367,318 |
| 09 Jan 2024 | 161.62 | 162.68 | 160.90 | 161.78 | 161.78 | 326,109 |
| 08 Jan 2024 | 157.06 | 161.84 | 156.68 | 161.18 | 161.18 | 344,186 |
| 05 Jan 2024 | 159.26 | 160.28 | 158.54 | 159.54 | 159.54 | 315,269 |
| 04 Jan 2024 | 158.14 | 160.54 | 157.58 | 160.34 | 160.34 | 376,906 |
| 03 Jan 2024 | 159.90 | 160.08 | 158.14 | 158.66 | 158.66 | 286,168 |
| 02 Jan 2024 | 160.76 | 161.98 | 159.56 | 160.08 | 160.08 | 385,344 |
| 29 Dec 2023 | 159.52 | 160.10 | 159.06 | 159.46 | 159.46 | 227,687 |
| 28 Dec 2023 | 160.00 | 160.48 | 159.44 | 159.62 | 159.62 | 239,460 |
| 27 Dec 2023 | 160.24 | 160.34 | 158.96 | 159.96 | 159.96 | 315,870 |
| 22 Dec 2023 | 159.50 | 159.98 | 158.88 | 159.84 | 159.84 | 257,931 |
| 21 Dec 2023 | 157.70 | 159.54 | 157.36 | 159.34 | 159.34 | 362,779 |
| 20 Dec 2023 | 159.98 | 160.10 | 157.14 | 158.12 | 158.12 | 570,358 |
| 19 Dec 2023 | 160.56 | 160.68 | 159.50 | 160.20 | 160.20 | 503,925 |
| 18 Dec 2023 | 159.52 | 161.38 | 159.32 | 160.76 | 160.76 | 361,211 |
| 15 Dec 2023 | 161.76 | 161.76 | 158.26 | 160.16 | 160.16 | 1,499,223 |
| 14 Dec 2023 | 165.92 | 166.48 | 160.50 | 160.78 | 160.78 | 781,122 |
| 13 Dec 2023 | 168.02 | 168.76 | 165.48 | 165.72 | 165.72 | 568,084 |
| 12 Dec 2023 | 165.38 | 167.48 | 164.50 | 167.48 | 167.48 | 471,202 |
| 11 Dec 2023 | 164.48 | 165.48 | 164.38 | 165.48 | 165.48 | 773,418 |
| 08 Dec 2023 | 162.96 | 164.88 | 162.50 | 164.60 | 164.60 | 539,513 |
| 07 Dec 2023 | 163.54 | 164.12 | 163.32 | 164.12 | 164.12 | 365,669 |
| 06 Dec 2023 | 161.00 | 164.20 | 160.56 | 163.98 | 163.98 | 552,784 |
| 05 Dec 2023 | 161.14 | 161.94 | 159.40 | 160.48 | 160.48 | 940,309 |
| 04 Dec 2023 | 163.00 | 163.74 | 161.26 | 161.26 | 161.26 | 544,048 |
| 01 Dec 2023 | 162.88 | 164.28 | 161.92 | 163.14 | 163.14 | 737,160 |
| 30 Nov 2023 | 160.12 | 161.12 | 158.90 | 161.02 | 161.02 | 1,468,919 |
| 29 Nov 2023 | 161.26 | 161.58 | 160.02 | 160.14 | 160.14 | 569,514 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.