UK Markets closed

Safe Orthopaedics SA (ALSAF.PA)

Paris - Paris Delayed price. Currency in EUR
Add to watchlist
0.5270-0.0070 (-1.31%)
At close: 5:35PM CEST
Show:
Historical prices
Frequency:
Daily
Currency in EUR
DateOpenHighLowClose*Adj. close**Volume
24 Sept 20210.54000.54300.50000.50000.5000569,354
23 Sept 20210.52700.55800.50900.53800.53801,441,602
22 Sept 20210.53000.54400.50600.52700.5270875,009
21 Sept 20210.53400.55900.51000.53400.53401,905,953
20 Sept 20210.46400.54000.44200.53800.53802,863,573
17 Sept 20210.44450.48800.44000.46400.46401,274,123
16 Sept 20210.43250.45300.43250.44450.4445158,949
15 Sept 20210.43450.45500.42650.45000.4500224,605
14 Sept 20210.42950.45700.41800.42600.4260354,482
13 Sept 20210.42600.43000.41100.42000.4200360,836
10 Sept 20210.45100.45200.43100.44600.4460287,156
09 Sept 20210.46700.46700.43600.45100.4510516,064
08 Sept 20210.44600.47800.44550.45500.45501,449,694
07 Sept 20210.42500.46200.41950.43700.43701,561,521
06 Sept 20210.38500.42350.38200.41900.41901,020,469
03 Sept 20210.38500.39250.37000.38000.3800553,664
02 Sept 20210.40750.40750.38500.38550.3855295,610
01 Sept 20210.40950.40950.39000.39300.3930292,900
31 Aug 20210.39500.40850.38100.40000.4000439,187
30 Aug 20210.41800.41800.39200.39550.3955326,210
27 Aug 20210.42350.42500.40700.40700.4070270,970
26 Aug 20210.42350.42350.40300.41900.4190196,040
25 Aug 20210.39500.42700.39500.41300.4130511,029
24 Aug 20210.39000.41800.38650.40000.4000477,384
23 Aug 20210.38700.39800.37100.39800.3980269,301
20 Aug 20210.38000.39500.37000.37700.3770551,408
19 Aug 20210.35000.45000.35000.37800.37804,821,966
18 Aug 20210.34000.36550.33100.35100.3510407,659
17 Aug 20210.33250.34050.33000.33300.3330124,993
16 Aug 20210.33950.34050.33150.33300.3330109,239
13 Aug 20210.33250.33800.33050.33400.334069,438
12 Aug 20210.33200.34100.33000.33400.334064,130
11 Aug 20210.34500.34500.33600.33600.3360100,963
10 Aug 20210.33700.34550.33050.33700.3370209,660
09 Aug 20210.35300.37000.33600.34950.3495236,917
06 Aug 20210.35300.36000.33550.35850.358595,382
05 Aug 20210.34150.36200.34150.35300.3530258,782
04 Aug 20210.34800.37250.34000.34850.3485570,459
03 Aug 20210.33350.34850.33000.34500.3450254,112
02 Aug 20210.33300.33400.32100.33200.332062,941
30 Jul 20210.33000.34000.32800.33000.3300177,377
29 Jul 20210.33800.33800.32350.33700.3370143,317
28 Jul 20210.33900.34350.33000.33800.338068,013
27 Jul 20210.34600.34600.33300.33900.339066,721
26 Jul 20210.33000.34700.33000.33600.336080,897
23 Jul 20210.33150.34950.33000.34500.345074,369
22 Jul 20210.33000.33650.33000.33500.335028,447
21 Jul 20210.32800.34200.32650.32900.3290135,695
20 Jul 20210.33200.34000.32200.33000.3300121,340
19 Jul 20210.33400.34600.32200.33000.3300119,040
16 Jul 20210.34000.34950.33200.34250.3425152,472
15 Jul 20210.35000.35850.34000.34250.3425159,104
14 Jul 20210.36600.36600.34000.35600.3560148,204
13 Jul 20210.37450.37450.33750.35750.3575419,086
12 Jul 20210.38150.38150.36300.37450.3745280,041
09 Jul 20210.39250.39450.38100.38250.382573,088
08 Jul 20210.43000.43000.37800.38400.3840863,578
07 Jul 20210.40050.41250.39300.40800.4080202,077
06 Jul 20210.41800.41800.39450.40000.4000359,275
05 Jul 20210.38150.42000.38000.41900.4190582,165
02 Jul 20210.38200.38200.36650.38100.3810139,814
01 Jul 20210.38600.38600.36950.37400.3740185,776
30 Jun 20210.38450.38900.37100.37100.3710185,557
29 Jun 20210.38050.38950.36600.38100.381079,553
28 Jun 2021------
25 Jun 2021------
24 Jun 2021------
23 Jun 2021------
22 Jun 2021------
21 Jun 20210.39000.40500.39000.39750.3975172,194
18 Jun 20210.40000.40750.39000.39950.3995162,531
17 Jun 20210.40200.41050.39800.40000.4000123,839
16 Jun 20210.41200.41700.40600.40600.406087,970
15 Jun 20210.41000.41900.40800.41150.4115118,736
14 Jun 20210.40000.42000.40000.40750.4075164,170
11 Jun 20210.41000.41000.38100.40500.4050293,190
10 Jun 20210.40900.40950.39800.40400.4040113,034
09 Jun 20210.42000.42000.39500.40950.4095456,996
08 Jun 20210.42000.42000.41000.41500.4150318,117
07 Jun 20210.42850.42850.41500.42300.4230163,938
04 Jun 20210.42300.42650.42000.42150.4215195,184
03 Jun 20210.42500.43150.42150.42400.4240173,773
02 Jun 20210.42900.44000.42100.42500.4250461,245
01 Jun 20210.43400.44000.42600.42900.4290522,509
31 May 20210.47000.47900.43300.43400.43401,481,917
28 May 20210.43000.44500.42250.42900.4290373,818
27 May 20210.45000.47000.42550.42550.42551,981,286
26 May 20210.43000.44000.42000.42650.4265771,609
25 May 20210.45400.47000.42650.43650.43651,314,374
24 May 20210.50000.60000.45550.45600.45607,876,251
21 May 20210.46850.46850.43050.44750.4475683,179
20 May 20210.42050.48000.42050.45250.45252,023,020
19 May 20210.43100.44700.42050.42050.4205158,234
18 May 20210.43600.44850.42800.43700.4370159,672
17 May 20210.44900.46400.43000.43800.4380347,954
14 May 20210.46100.46100.44100.44850.4485282,992
13 May 20210.43000.47000.40700.46450.4645758,981
12 May 20210.42300.42950.42000.42300.423085,974
11 May 20210.43500.43500.42000.42100.4210327,694
10 May 20210.44100.44100.43000.43450.4345194,702
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...