UK markets closed

Safe Orthopaedics SA (ALSAF.PA)

Paris - Paris Delayed price. Currency in EUR
Add to watchlist
0.0061-0.0007 (-10.29%)
At close: 05:35PM CEST
Time period:
03 Oct 2021 - 03 Oct 2022
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
03 Oct 20220.00650.00680.00600.00610.00614,807,617
30 Sept 20220.00730.00820.00550.00680.006812,678,905
29 Sept 20220.00710.01050.00660.00720.007228,451,843
28 Sept 20220.00740.00740.00630.00710.00713,581,250
27 Sept 20220.00710.00730.00660.00720.00723,620,359
26 Sept 20220.00760.00830.00670.00670.00677,623,281
23 Sept 20220.00800.00860.00770.00780.00783,439,923
22 Sept 20220.00830.00850.00780.00780.00782,323,183
21 Sept 20220.00800.00830.00800.00820.0082535,586
20 Sept 20220.00880.00880.00780.00810.00812,941,608
19 Sept 20220.00930.00950.00780.00820.00823,958,540
16 Sept 20220.00910.00930.00820.00910.00915,620,308
15 Sept 20220.00920.00960.00860.00880.00888,469,464
14 Sept 20220.00960.00960.00900.00920.00924,160,071
13 Sept 20220.01040.01060.00920.00920.00928,298,883
12 Sept 20220.00990.01180.00930.01000.010013,696,459
09 Sept 20220.00980.01000.00910.00990.00995,725,734
08 Sept 20220.01000.01030.00940.01000.01004,759,122
07 Sept 20220.01010.01030.00940.00980.00987,718,388
06 Sept 20220.01050.01050.01000.01010.01013,812,508
05 Sept 20220.01140.01140.01020.01020.01028,691,300
02 Sept 20220.01100.01330.01030.01060.010622,923,897
01 Sept 20220.01320.02050.01040.01040.010476,079,083
31 Aug 20220.01340.01400.01230.01270.01274,318,932
30 Aug 20220.01300.01350.01250.01330.01334,091,569
29 Aug 20220.01510.01510.01220.01340.013410,847,678
26 Aug 20220.02400.02600.01450.01460.014642,910,353
25 Aug 20220.01480.02980.01260.02190.021940,050,012
24 Aug 20220.01500.01560.01310.01390.01393,041,595
23 Aug 20220.01590.01590.01470.01540.01541,338,514
22 Aug 20220.01900.01900.01450.01470.01476,892,674
19 Aug 20220.02050.02050.01760.01790.01795,743,452
18 Aug 20220.02040.02160.01960.02080.02081,398,117
17 Aug 20220.02040.02070.01900.02040.02042,412,873
16 Aug 20220.02200.02200.01900.02020.02025,184,875
15 Aug 20220.02170.02190.02070.02190.0219495,029
12 Aug 20220.02070.02160.02020.02120.02121,519,836
11 Aug 20220.02100.02140.02050.02060.0206475,159
10 Aug 20220.02340.02340.02020.02020.02022,592,857
09 Aug 20220.02250.02250.02060.02170.0217779,795
08 Aug 20220.02200.02200.02050.02150.02151,156,521
05 Aug 20220.02300.02450.02070.02100.02101,833,764
04 Aug 20220.02300.02500.02200.02200.02202,265,203
03 Aug 20220.02400.02410.02280.02350.0235944,008
02 Aug 20220.02400.02430.02300.02310.0231683,629
01 Aug 20220.02300.02450.02300.02340.0234612,435
29 Jul 20220.02450.02470.02280.02330.0233289,890
28 Jul 20220.02300.02480.02100.02450.02451,409,030
27 Jul 20220.02680.02750.02210.02260.02261,319,387
26 Jul 20220.02650.02680.02330.02370.0237771,298
25 Jul 20220.02800.02800.02540.02630.02631,199,822
22 Jul 20220.02750.02940.02660.02690.02691,551,625
21 Jul 20220.03030.03030.02460.03000.0300553,813
20 Jul 20220.03000.03070.02960.02960.0296725,487
19 Jul 20220.02950.03000.02900.03000.0300191,695
18 Jul 20220.03080.03080.02860.02960.0296736,593
15 Jul 20220.03130.03190.02850.02860.02861,022,506
14 Jul 20220.03190.03260.03130.03130.0313161,130
13 Jul 20220.03130.03240.03110.03220.032286,648
12 Jul 20220.03100.03160.03010.03140.0314449,500
11 Jul 20220.03120.03440.03050.03050.03051,308,364
08 Jul 20220.03590.03790.03250.03270.03271,794,039
07 Jul 20220.03290.03720.03100.03650.03651,252,748
06 Jul 20220.03200.03350.03110.03290.0329302,608
05 Jul 20220.03710.03710.03130.03180.03181,439,908
04 Jul 20220.03900.03900.03480.03620.0362958,684
01 Jul 20220.03700.03890.03500.03710.0371625,100
30 Jun 20220.03660.03810.03550.03600.0360598,119
29 Jun 20220.03700.03770.03610.03770.0377201,289
28 Jun 20220.03890.03890.03570.03700.03701,007,738
27 Jun 20220.03960.03960.03690.03890.0389869,004
24 Jun 20220.03840.04000.03750.03940.0394204,712
23 Jun 20220.03960.04140.03700.03850.0385547,264
22 Jun 20220.04000.04140.03900.03900.0390306,157
21 Jun 20220.04300.04520.03920.04000.0400752,948
20 Jun 20220.04200.04320.03850.04260.0426440,377
17 Jun 20220.04130.04140.03900.04020.0402432,588
16 Jun 20220.04200.04340.04050.04150.0415398,804
15 Jun 20220.04600.04750.03830.04110.04111,774,218
14 Jun 20220.04900.04900.04600.04720.0472483,199
13 Jun 20220.05380.05380.04650.04840.0484565,750
10 Jun 20220.05200.05200.05000.05190.0519632,922
09 Jun 20220.05450.05450.05020.05190.0519837,804
08 Jun 20220.05470.05470.05100.05250.0525393,100
07 Jun 20220.05210.05700.05060.05100.05101,613,153
06 Jun 20220.06120.06390.04780.05480.05482,163,331
03 Jun 20220.06890.07400.06280.06300.06301,438,924
02 Jun 20220.06940.06990.06580.06990.0699473,929
01 Jun 20220.07240.07240.06580.07000.0700668,257
31 May 20220.06980.07470.06840.07090.0709873,493
30 May 20220.07550.07550.06900.06950.0695765,951
27 May 20220.07460.07680.07070.07450.0745170,737
26 May 20220.07050.07840.07000.07460.0746211,648
25 May 20220.06900.07150.06860.07050.0705149,842
24 May 20220.07580.07580.06880.06940.0694551,634
23 May 20220.07500.07870.07300.07310.0731237,811
20 May 20220.07400.07700.07320.07350.0735248,045
19 May 20220.08100.08100.07340.07610.0761692,274
18 May 20220.08200.08200.07940.08100.0810287,287
17 May 20220.08200.08400.08050.08200.082067,021
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...