UK markets closed

Safran SA (SAF.PA)

Paris - Paris Delayed price. Currency in EUR
Add to watchlist
216.50-1.20 (-0.55%)
At close: 05:35PM CEST
Time period:
26 May 2023 - 26 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
24 May 2024216.80217.30215.20216.50216.50284,852
23 May 2024215.10218.80214.80217.70217.70511,481
22 May 2024212.60215.70212.30214.90214.90428,764
21 May 2024212.80213.80210.80212.60212.60228,530
20 May 2024208.90212.50208.80212.50212.50246,048
17 May 2024207.10209.10206.30208.50208.50421,162
16 May 2024212.00212.00207.80207.80207.80354,762
15 May 2024209.60212.30209.30211.70211.70469,391
14 May 2024209.80209.80206.70208.40208.40301,449
13 May 2024211.80212.00209.30209.50209.50293,285
10 May 2024212.80215.70212.40212.50212.50498,459
09 May 2024211.00212.80210.30212.30212.30299,646
08 May 2024209.60213.50209.50211.10211.10431,918
07 May 2024208.00208.80206.90208.80208.80484,497
06 May 2024206.60208.00206.20206.40206.40230,180
03 May 2024205.10206.70203.80206.40206.40323,192
02 May 2024202.60203.60201.00202.80202.80475,358
30 Apr 2024206.30206.30203.10204.20204.20539,686
29 Apr 2024208.00209.80204.20204.90204.90406,845
26 Apr 2024210.00211.50203.10208.60208.60680,117
25 Apr 2024209.80209.80204.10207.50207.50501,784
24 Apr 2024208.10212.40207.50210.20210.20511,185
23 Apr 2024205.90209.30204.50209.00209.00496,496
22 Apr 2024207.80208.10203.90205.30205.30429,718
19 Apr 2024205.60207.70203.90205.90205.90589,183
18 Apr 2024207.30208.80205.70208.20208.20388,351
17 Apr 2024204.30208.50204.00206.70206.70388,728
16 Apr 2024204.80207.30203.30205.00205.00495,443
15 Apr 2024209.00211.00207.10207.90207.90366,710
12 Apr 2024207.20209.70205.00205.80205.80478,136
11 Apr 2024206.10206.80202.70205.40205.40424,290
10 Apr 2024204.10205.40201.40205.40205.40611,980
09 Apr 2024206.70207.60200.80203.60203.60480,590
08 Apr 2024206.00208.80205.60208.00208.00450,569
05 Apr 2024203.60205.50201.00205.50205.50685,964
04 Apr 2024206.20208.70206.20206.50206.50385,457
03 Apr 2024206.00207.00203.50206.30206.30646,950
02 Apr 2024209.90212.00203.50205.30205.30708,324
28 Mar 2024209.50211.80208.30210.05210.05591,624
27 Mar 2024209.65213.35209.30209.35209.35479,500
26 Mar 2024207.70211.10207.05211.00211.00470,656
25 Mar 2024207.50209.30207.50208.05208.05358,517
22 Mar 2024206.35208.15205.85207.25207.25450,242
21 Mar 2024207.95208.25205.95206.65206.65540,800
20 Mar 2024204.70205.40203.20204.85204.85404,224
19 Mar 2024203.95205.90203.55205.85205.85293,921
18 Mar 2024202.70204.50202.00203.35203.35285,823
15 Mar 2024200.55203.30200.20202.35202.351,148,014
14 Mar 2024199.96202.85199.40200.40200.40686,374
13 Mar 2024198.48199.52196.90199.00199.00350,468
12 Mar 2024196.26197.92194.46197.92197.92582,981
11 Mar 2024194.50195.68193.04194.52194.52418,194
08 Mar 2024196.52196.60192.76195.44195.44436,526
07 Mar 2024197.36199.24196.62196.62196.62473,519
06 Mar 2024198.56199.12197.76198.72198.72415,258
05 Mar 2024196.16199.00196.06197.82197.82390,031
04 Mar 2024194.46196.48193.54196.48196.48375,304
01 Mar 2024194.64194.82192.16193.44193.44283,431
29 Feb 2024193.38195.28192.60193.70193.70665,746
28 Feb 2024192.38193.80191.94193.22193.22391,348
27 Feb 2024194.08195.00191.90192.32192.32377,784
26 Feb 2024192.54194.24192.28193.66193.66271,145
23 Feb 2024191.48194.64190.06193.02193.02430,568
22 Feb 2024189.68191.74188.22191.44191.44557,705
21 Feb 2024191.24191.24188.36189.20189.20400,388
20 Feb 2024188.64191.98188.14190.46190.46416,248
19 Feb 2024187.10189.12186.80189.12189.12339,874
16 Feb 2024183.02188.56182.74187.88187.88625,128
15 Feb 2024184.46185.00180.50183.16183.16824,799
14 Feb 2024173.74176.82173.68175.92175.92382,560
13 Feb 2024174.52174.70171.78173.60173.60503,250
12 Feb 2024176.30176.74173.40174.96174.96325,440
09 Feb 2024175.28176.58173.22176.42176.42518,334
08 Feb 2024176.18176.22174.94175.42175.42282,540
07 Feb 2024177.96177.96175.40175.40175.40417,053
06 Feb 2024176.80177.74176.20177.00177.00263,364
05 Feb 2024175.16176.18174.74175.52175.52339,981
02 Feb 2024174.48175.50173.76175.46175.46351,158
01 Feb 2024170.90173.84170.20173.22173.22430,844
31 Jan 2024175.00175.04173.18173.42173.42460,013
30 Jan 2024174.96175.52174.38174.60174.60328,447
29 Jan 2024174.00175.02173.84174.50174.50424,728
26 Jan 2024171.36173.80171.28173.80173.80542,725
25 Jan 2024171.08172.56171.00171.92171.92453,889
24 Jan 2024168.56172.14167.58171.36171.36474,807
23 Jan 2024171.54171.90164.50168.80168.80577,350
22 Jan 2024170.60172.14170.34172.00172.00454,570
19 Jan 2024171.30172.20168.94169.84169.84453,035
18 Jan 2024166.96171.04166.34171.04171.04505,822
17 Jan 2024166.58167.18165.94166.82166.82442,190
16 Jan 2024167.08168.36165.94167.90167.90354,817
15 Jan 2024168.12168.72168.00168.52168.52320,792
12 Jan 2024165.48169.78165.46168.50168.50498,864
11 Jan 2024163.70165.20163.24163.98163.98371,230
10 Jan 2024162.00163.86161.78163.62163.62367,318
09 Jan 2024161.62162.68160.90161.78161.78326,109
08 Jan 2024157.06161.84156.68161.18161.18344,186
05 Jan 2024159.26160.28158.54159.54159.54315,269
04 Jan 2024158.14160.54157.58160.34160.34376,906
03 Jan 2024159.90160.08158.14158.66158.66286,168
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...