UK Markets closed

Safe Orthopaedics SA (ALSAF.PA)

Paris - Paris Delayed price. Currency in EUR
Add to watchlist
0.3995-0.0005 (-0.12%)
At close: 5:27PM CEST
Show:
Historical prices
Frequency:
Daily
Currency in EUR
DateOpenHighLowClose*Adj. close**Volume
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
07 May 20210.44900.44900.43100.44400.4440136,492
06 May 20210.44600.45500.43550.44300.4430106,990
05 May 20210.42650.46350.42650.45400.4540783,598
04 May 20210.42500.45400.42500.42600.4260568,001
03 May 20210.43200.45000.42400.42600.4260407,110
30 Apr 20210.42750.43300.42500.42700.4270106,628
29 Apr 20210.42900.43800.42600.43000.4300117,437
28 Apr 20210.43950.43950.43050.43700.4370256,670
27 Apr 20210.44000.44800.43050.43950.4395247,121
26 Apr 20210.44900.44900.43050.43950.4395188,501
23 Apr 20210.44600.45000.42200.44500.4450746,306
22 Apr 20210.44950.45000.44000.45000.4500179,029
21 Apr 20210.43700.45000.43000.45000.4500262,233
20 Apr 20210.45400.45800.43000.45000.4500446,949
19 Apr 20210.45100.46450.44750.45200.4520408,200
16 Apr 20210.45350.46350.44750.45200.4520340,791
15 Apr 20210.47000.47000.45100.45300.4530309,795
14 Apr 20210.47600.48000.46200.46200.4620394,319
13 Apr 20210.47200.48400.46600.47650.4765197,456
12 Apr 20210.49200.49200.47000.48000.4800450,637
09 Apr 20210.49300.56700.47600.47800.47804,588,233
08 Apr 20210.47750.49300.46900.47400.4740267,348
07 Apr 20210.48050.48550.47000.48000.4800483,370
06 Apr 20210.48500.49000.48100.48100.4810225,810
01 Apr 20210.48600.49250.48300.48500.4850263,737
31 Mar 20210.48700.49700.48400.48550.4855153,864
30 Mar 20210.49400.50500.48400.49700.4970195,865
29 Mar 20210.48400.49480.48400.48500.4850177,820
26 Mar 20210.48640.50000.48300.49500.4950364,643
25 Mar 20210.49710.50690.48600.49620.4962249,806
24 Mar 20210.50000.51300.48900.49640.4964445,523
23 Mar 20210.51300.51890.50000.50400.5040397,930
22 Mar 20210.49170.50600.48200.50440.5044396,827
19 Mar 20210.50000.50000.48600.49100.4910248,683
18 Mar 20210.49700.50560.48000.49700.4970550,015
17 Mar 20210.50870.50870.49840.49840.4984352,547
16 Mar 20210.50400.50890.50200.50520.5052225,176
15 Mar 20210.50990.51980.50000.50870.5087521,692
12 Mar 20210.51000.52000.50200.51000.5100249,705
11 Mar 20210.50010.51000.49840.50980.5098232,641
10 Mar 20210.49000.51300.49000.50340.5034274,640
09 Mar 20210.50820.51750.48710.49700.4970598,133
08 Mar 20210.50510.51700.48200.48510.48511,057,363
05 Mar 20210.51800.52000.50400.50500.5050665,833
04 Mar 20210.52800.53990.51500.51810.5181712,640
03 Mar 20210.53200.54980.52100.52800.5280918,119
02 Mar 20210.52800.53690.52000.52980.5298212,965
01 Mar 20210.52620.54390.52130.52710.5271478,127
26 Feb 20210.52800.53000.51800.52500.5250380,468
25 Feb 20210.54800.54800.53000.53800.5380409,138
24 Feb 20210.52010.53190.52010.52630.5263341,053
23 Feb 20210.54010.55130.51500.52510.52511,148,735
22 Feb 20210.53100.56090.53100.54330.5433930,912
19 Feb 20210.55000.55370.53080.53750.5375850,746
18 Feb 20210.56000.57500.54340.55000.55001,141,064
17 Feb 20210.58030.59040.56710.57000.57001,041,684
16 Feb 20210.60490.60500.57520.58100.58101,194,838
15 Feb 20210.58900.63880.56350.59590.59594,073,628
12 Feb 20210.59280.61200.56060.57210.57212,371,471
11 Feb 20210.65400.67500.57000.57190.57194,803,863
10 Feb 20210.57000.57190.55000.55220.5522763,846
09 Feb 20210.57000.57500.55500.56950.5695926,289
08 Feb 20210.57700.59660.54000.56400.56402,452,489
05 Feb 20210.64000.64950.59200.60600.60602,124,265
04 Feb 20210.63000.69850.60700.63400.63407,766,201
03 Feb 20210.54500.62430.53700.60500.60505,037,040
02 Feb 20210.53900.55800.51650.53190.5319940,215
01 Feb 20210.51200.53740.51200.52700.5270489,657
29 Jan 20210.52600.52600.50100.51010.5101348,090
28 Jan 20210.51000.53190.50000.52680.5268802,589
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...