UK markets open in 3 hours 9 minutes

Safran SA (0IU8.L)

LSE - LSE Delayed price. Currency in EUR
Add to watchlist
103.05-0.70 (-0.68%)
At close: 06:19PM BST
Time period:
18 Apr 2023 - 18 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
17 Apr 2024204.68208.50202.90206.72206.72233,089
16 Apr 2024204.68209.20203.30205.96205.96248,352
15 Apr 2024208.88211.00204.50210.57210.57551,971
12 Apr 2024207.52209.70204.10205.84205.84262,541
11 Apr 2024208.88207.30202.70205.13205.13900,793
10 Apr 2024200.50205.70201.60204.90204.90713,834
09 Apr 2024206.98209.30200.80205.31205.31334,558
08 Apr 2024204.98208.80204.20207.99207.99372,503
05 Apr 2024203.85207.80201.10202.72202.721,360,424
04 Apr 2024208.00208.70204.70206.54206.54404,974
03 Apr 2024205.85207.00203.40205.46205.46696,629
02 Apr 2024209.07211.70203.60205.50205.501,097,080
28 Mar 2024209.07211.75208.05210.09210.09209,370
27 Mar 2024210.00213.30208.45211.58211.58344,799
26 Mar 2024207.01211.10206.20210.78210.78198,611
25 Mar 2024207.24209.20206.00208.05208.05359,289
22 Mar 2024208.00208.10205.95207.27207.27255,336
21 Mar 2024207.05208.95203.60206.48206.48373,172
20 Mar 2024204.54205.40203.30204.00204.00172,373
19 Mar 2024203.96206.03202.10205.46205.46728,492
18 Mar 2024203.01204.55201.10203.44203.44627,467
15 Mar 2024200.39203.30180.00201.57201.57279,933
14 Mar 2024199.81202.85197.80200.38200.38529,841
13 Mar 2024198.49199.70196.72198.74198.741,824,971
12 Mar 2024199.96197.93193.34195.27195.27746,723
11 Mar 2024199.01196.62193.14194.81194.81361,104
08 Mar 2024197.01196.62192.78195.18195.18214,028
07 Mar 2024197.24199.92196.08197.90197.90746,447
06 Mar 2024199.01199.76196.62198.73198.73169,269
05 Mar 2024196.00198.96194.98197.48197.48771,302
04 Mar 2024191.01196.49193.88196.23196.23738,289
01 Mar 2024197.01195.54192.20193.07193.07184,832
29 Feb 2024191.40195.28191.96193.70193.70662,204
28 Feb 2024191.49193.76191.16193.24193.24256,029
27 Feb 2024193.76194.44191.90192.49192.49159,535
26 Feb 2024192.71194.20191.82193.89193.89503,127
23 Feb 2024192.00194.64190.02193.05193.05331,279
22 Feb 2024189.01191.59188.06191.17191.17280,247
21 Feb 2024191.87192.52188.56189.24189.24338,571
20 Feb 2024188.00191.96187.12190.77190.77951,117
19 Feb 2024186.98189.14186.06189.08189.08207,970
16 Feb 2024183.07188.56182.00185.98185.98588,985
15 Feb 2024179.49184.82180.56183.19183.19362,167
14 Feb 2024173.81176.80173.86175.75175.7591,497
13 Feb 2024174.52176.02171.82173.81173.81212,164
12 Feb 2024176.00177.78173.50174.84174.84215,742
09 Feb 2024175.24176.56173.42176.38176.38395,612
08 Feb 2024175.13176.20175.02175.60175.60446,799
07 Feb 2024178.00178.62175.41176.27176.27134,439
06 Feb 2024176.48177.70174.46176.85176.85395,164
05 Feb 2024175.05176.52174.28175.40175.40354,111
02 Feb 2024173.97175.57172.18175.10175.1024,307
01 Feb 2024172.25174.48169.56172.98172.9822,718
31 Jan 2024175.01176.06173.22174.36174.36109,176
30 Jan 2024174.82175.50173.44174.66174.66513,282
29 Jan 2024172.75175.06172.74174.47174.47130,268
26 Jan 2024172.73173.81171.30172.22172.22465,746
25 Jan 2024171.36172.54169.78171.94171.94563,845
24 Jan 2024168.80172.14167.78171.51171.51241,924
23 Jan 2024172.00173.04164.30169.54169.54192,746
22 Jan 2024170.00172.10168.82171.98171.98855,470
19 Jan 2024171.49172.14168.94170.04170.04424,350
18 Jan 2024167.74171.05165.80170.06170.06156,743
17 Jan 2024166.92168.92165.68166.73166.731,168,219
16 Jan 2024168.00169.54165.98167.68167.68388,183
15 Jan 2024168.50169.68167.46168.42168.42115,905
12 Jan 2024163.49169.78162.98168.19168.19198,146
11 Jan 2024163.49165.10162.62164.19164.19156,728
10 Jan 2024162.00163.88161.78163.67163.67168,932
09 Jan 2024159.01162.72160.88161.70161.70367,255
08 Jan 2024157.28161.72157.00160.57160.57545,724
05 Jan 2024159.51160.26158.54159.58159.58215,572
04 Jan 2024158.02160.54157.12159.26159.26266,458
03 Jan 2024159.26161.06158.20158.77158.77396,593
02 Jan 2024160.50161.94159.46160.06160.06179,006
29 Dec 2023159.26160.58158.52159.48159.4859,531
28 Dec 2023160.23160.48159.44160.14160.14144,212
27 Dec 2023161.24160.30158.98159.95159.9536,171
22 Dec 2023160.23160.30158.38159.54159.54262,970
21 Dec 2023158.00159.54156.86159.34159.34236,534
20 Dec 2023160.00161.18157.18158.03158.03559,482
19 Dec 2023160.35161.74159.60160.20160.20411,566
18 Dec 2023160.02161.34158.82160.80160.80643,914
15 Dec 2023161.74161.76158.30160.16160.161,165,859
14 Dec 2023168.48166.92160.50161.47161.47720,484
13 Dec 2023168.00168.74165.54165.69165.69209,233
12 Dec 2023165.68167.51164.50167.05167.05165,315
11 Dec 2023164.98165.51164.06164.48164.481,388,607
08 Dec 2023163.20165.12161.82163.83163.83511,552
07 Dec 2023163.91164.98162.22163.82163.8297,955
06 Dec 2023160.90164.20160.52161.10161.10397,698
05 Dec 2023161.66162.24159.42160.48160.48381,629
04 Dec 2023163.01164.12161.25161.29161.29700,696
01 Dec 2023161.91164.26160.04162.70162.70320,466
30 Nov 2023160.00161.12158.98160.35160.35396,328
29 Nov 2023161.51162.24160.06160.34160.34368,356
28 Nov 2023159.72161.78158.56161.22161.22515,207
27 Nov 2023161.47161.36159.76159.94159.94201,259
24 Nov 2023161.13162.32160.00161.06161.06149,323
23 Nov 2023160.18161.88159.88160.74160.7457,148
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...