UK markets closed

Safran SA (0IU8.IL)

IOB - IOB Delayed price. Currency in EUR
Add to watchlist
196.90-6.10 (-3.00%)
At close: 05:38PM BST
Time period:
16 Jun 2023 - 16 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
14 Jun 2024204.50203.20195.55196.38196.38109,271
13 Jun 2024207.65208.78202.70203.00203.0033,294
12 Jun 2024208.40209.30205.90208.50208.501,393,325
11 Jun 2024210.00210.50206.00207.55207.5569,070
10 Jun 2024206.50209.90204.40208.15208.15382,174
07 Jun 2024212.00213.20208.20208.85208.85291,967
06 Jun 2024217.05214.80210.80211.05211.05566,606
05 Jun 2024211.25213.70210.00212.15212.15105,011
04 Jun 2024217.05216.00211.70211.95211.95686,581
03 Jun 2024216.40217.70212.50215.55215.5564,396
31 May 2024216.60216.00212.50214.85214.85728,110
30 May 2024208.88214.90210.90214.35214.35155,460
29 May 2024214.30217.70211.20213.35213.3579,707
28 May 2024217.75218.70212.70214.05214.051,179,777
28 May 20242.2 Dividend
24 May 2024216.60219.10215.20216.95214.75843,394
23 May 2024216.00218.80213.60217.20215.00104,176
22 May 2024212.80215.60211.30214.65212.47463,762
21 May 2024212.60213.80210.90212.60210.442,214,427
20 May 2024210.00212.50207.20212.55210.39141,012
17 May 2024207.52209.00206.60208.15206.04713,374
16 May 2024210.50213.30207.80208.50206.39161,046
15 May 2024209.52212.40207.10212.25210.10338,935
14 May 2024209.75211.00206.70209.00206.88845,721
13 May 2024212.00213.80209.30209.55207.4372,927
10 May 2024213.05215.70211.00212.85210.69115,759
09 May 2024210.40212.60209.50212.20210.05113,972
08 May 2024209.07213.60208.80211.55209.40115,316
07 May 2024208.00209.30205.10208.45206.34526,408
03 May 2024204.68206.60201.50206.15204.0635,528
02 May 2024202.57203.06201.93202.90200.84500,167
01 May 2024204.20204.20204.20204.20202.138
30 Apr 2024205.18209.90203.10204.20202.13510,447
29 Apr 2024207.18209.60204.40205.15203.0786,800
26 Apr 2024208.88211.30203.20208.50206.39477,630
25 Apr 2024209.75211.50204.10207.55205.45333,458
24 Apr 2024207.75212.40206.70210.35208.22403,610
23 Apr 2024206.20209.40204.00208.85206.73409,378
22 Apr 2024209.52209.00204.20205.45203.37325,586
19 Apr 2024204.68209.50203.90206.35204.26726,053
18 Apr 2024208.00208.80205.40208.45206.34840,218
17 Apr 2024204.68208.50202.90207.45205.35233,088
16 Apr 2024204.68209.20203.30205.15203.07248,351
15 Apr 2024208.88211.00204.50207.45205.35551,971
12 Apr 2024207.52209.70204.10205.40203.32262,541
11 Apr 2024208.88207.30202.70204.95202.87900,793
10 Apr 2024200.50205.70201.60205.00202.92713,834
09 Apr 2024206.98209.30200.80203.65201.58334,558
08 Apr 2024204.98208.80204.20207.85205.74372,503
05 Apr 2024203.85207.80201.10205.15203.071,360,424
04 Apr 2024208.00208.70204.70207.15205.05404,973
03 Apr 2024205.85207.00203.40206.45204.36696,629
02 Apr 2024209.07211.70203.60205.30203.221,097,079
28 Mar 2024209.07211.75208.05210.10207.97209,370
27 Mar 2024210.00213.30208.45209.63207.50344,799
26 Mar 2024207.01211.10206.20210.63208.49198,610
25 Mar 2024207.24209.20206.00208.13206.01359,289
22 Mar 2024208.00208.10205.95207.70205.59255,335
21 Mar 2024207.05208.95203.60206.52204.43373,172
20 Mar 2024204.54205.40203.30204.48202.40172,373
19 Mar 2024203.96206.03202.10205.57203.49728,491
18 Mar 2024203.01204.55201.10203.23201.16627,466
15 Mar 2024200.39203.30180.00202.88200.82660,713
14 Mar 2024199.81202.85197.80200.67198.64529,840
13 Mar 2024198.49199.70196.72198.59196.581,824,970
12 Mar 2024199.96197.93193.34197.81195.80855,072
11 Mar 2024199.01196.62193.14194.99193.01361,103
08 Mar 2024197.01196.62192.78195.78193.79372,646
07 Mar 2024197.24199.92196.08197.00195.00746,447
06 Mar 2024199.01199.76196.62198.65196.64169,269
05 Mar 2024196.00198.96194.98197.49195.49771,301
04 Mar 2024191.01196.49193.88195.91193.92738,288
01 Mar 2024197.01195.54192.20193.16191.20184,832
29 Feb 2024191.40195.28191.96193.63191.67662,204
28 Feb 2024191.49193.76191.16193.27191.31256,028
27 Feb 2024193.76194.44191.90192.74190.79159,534
26 Feb 2024192.71194.20191.82193.77191.81503,127
23 Feb 2024192.00194.64190.02193.32191.36331,278
22 Feb 2024189.01191.59188.06191.59189.65280,247
21 Feb 2024191.87192.52188.56189.52187.60338,571
20 Feb 2024188.00191.96187.12191.29189.35951,116
19 Feb 2024186.98189.14186.06188.54186.63207,969
16 Feb 2024183.07188.56182.00188.14186.23588,984
15 Feb 2024179.49184.82180.56183.34181.48362,167
14 Feb 2024173.81176.80173.86176.36174.5791,497
13 Feb 2024174.52176.02171.82173.72171.96212,163
12 Feb 2024176.00177.78173.50174.71172.94215,741
09 Feb 2024175.24176.56173.42176.22174.43395,612
08 Feb 2024175.13176.20175.02175.11173.33446,799
07 Feb 2024178.00178.62175.36175.71173.93272,219
06 Feb 2024176.48177.70174.46177.30175.50395,163
05 Feb 2024175.05176.52174.28175.47173.69354,111
02 Feb 2024173.97175.57172.18175.05173.27124,685
01 Feb 2024172.25174.48169.56173.42171.66200,212
31 Jan 2024175.01176.06173.22173.56171.80109,176
30 Jan 2024174.82175.50173.44174.74172.97513,281
29 Jan 2024172.75175.06172.74174.61172.84130,268
26 Jan 2024172.73173.81171.30173.74171.98465,746
25 Jan 2024171.36172.54169.78171.77170.03563,844
24 Jan 2024168.80172.14167.78171.38169.64241,924
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...