UK markets closed

Safran SA (SAF.PA)

Paris - Paris Delayed price. Currency in EUR
Add to watchlist
203.40+3.90 (+1.95%)
At close: 05:39PM CEST
Time period:
27 Jul 2023 - 27 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
26 Jul 2024198.50203.40198.50203.40203.40463,965
25 Jul 2024198.55200.20195.55199.50199.50423,330
24 Jul 2024204.50204.70200.30200.50200.50418,990
23 Jul 2024201.70206.00199.50205.60205.60481,956
22 Jul 2024198.50201.80198.25200.90200.90333,393
19 Jul 2024199.00201.20197.70197.70197.70592,066
18 Jul 2024203.00203.70199.15199.15199.15500,891
17 Jul 2024202.20203.80201.20202.60202.60421,013
16 Jul 2024200.00202.90198.85202.80202.80298,020
15 Jul 2024203.00205.30201.10201.20201.20424,829
12 Jul 2024204.20204.80201.30204.80204.80496,739
11 Jul 2024204.80205.40203.30204.30204.30434,091
10 Jul 2024202.60205.40201.10204.80204.80426,271
09 Jul 2024205.20206.10202.00202.00202.00494,600
08 Jul 2024202.20206.80201.20205.60205.60475,079
05 Jul 2024205.40207.00201.50202.50202.50571,047
04 Jul 2024204.70205.60203.70204.70204.70395,453
03 Jul 2024202.00203.50200.50203.20203.20548,213
02 Jul 2024200.80201.90198.80200.70200.70519,774
01 Jul 2024201.30204.40201.10202.10202.10591,898
28 Jun 2024197.50198.45196.00197.40197.40789,045
27 Jun 2024199.30201.20197.60197.80197.80484,775
26 Jun 2024199.90201.40196.20196.85196.85738,082
25 Jun 2024200.20200.50195.60199.25199.25966,982
24 Jun 2024202.70206.80202.50206.00206.00478,543
21 Jun 2024203.90204.50202.10202.50202.501,470,703
20 Jun 2024201.20203.80201.20203.40203.40362,820
19 Jun 2024202.80203.10200.80200.80200.80551,044
18 Jun 2024201.90204.30200.80202.70202.70568,327
17 Jun 2024198.05200.90197.05199.90199.90696,929
14 Jun 2024202.80203.10195.50196.65196.651,349,952
13 Jun 2024208.00208.80202.70202.80202.80815,625
12 Jun 2024208.00208.90207.10208.20208.20792,502
11 Jun 2024208.80210.50205.80207.20207.20578,631
10 Jun 2024206.10208.30204.50208.30208.30706,659
07 Jun 2024212.00212.70208.30208.60208.60763,825
06 Jun 2024214.30214.90210.90210.90210.90820,174
05 Jun 2024212.40213.10211.10212.00212.00680,901
04 Jun 2024215.00216.10211.30211.30211.30570,238
03 Jun 2024216.50217.70215.20215.40215.40417,710
31 May 2024214.10216.20213.30214.10214.101,005,206
30 May 2024212.20215.00212.10213.80213.80462,018
29 May 2024214.70215.30211.10212.60212.60380,304
28 May 2024216.90217.90212.70214.80214.80494,837
28 May 20242.2 Dividend
27 May 2024216.80218.90216.80218.70216.50319,845
24 May 2024216.80217.30215.20216.50214.32284,852
23 May 2024215.10218.80214.80217.70215.51511,481
22 May 2024212.60215.70212.30214.90212.74428,764
21 May 2024212.80213.80210.80212.60210.46228,530
20 May 2024208.90212.50208.80212.50210.36246,048
17 May 2024207.10209.10206.30208.50206.40421,162
16 May 2024212.00212.00207.80207.80205.71354,762
15 May 2024209.60212.30209.30211.70209.57469,391
14 May 2024209.80209.80206.70208.40206.30301,449
13 May 2024211.80212.00209.30209.50207.39293,285
10 May 2024212.80215.70212.40212.50210.36498,459
09 May 2024211.00212.80210.30212.30210.16299,646
08 May 2024209.60213.50209.50211.10208.98431,918
07 May 2024208.00208.80206.90208.80206.70484,497
06 May 2024206.60208.00206.20206.40204.32230,180
03 May 2024205.10206.70203.80206.40204.32323,192
02 May 2024202.60203.60201.00202.80200.76475,358
30 Apr 2024206.30206.30203.10204.20202.15539,686
29 Apr 2024208.00209.80204.20204.90202.84406,845
26 Apr 2024210.00211.50203.10208.60206.50680,117
25 Apr 2024209.80209.80204.10207.50205.41501,784
24 Apr 2024208.10212.40207.50210.20208.09511,185
23 Apr 2024205.90209.30204.50209.00206.90496,496
22 Apr 2024207.80208.10203.90205.30203.23429,718
19 Apr 2024205.60207.70203.90205.90203.83589,183
18 Apr 2024207.30208.80205.70208.20206.11388,351
17 Apr 2024204.30208.50204.00206.70204.62388,728
16 Apr 2024204.80207.30203.30205.00202.94495,443
15 Apr 2024209.00211.00207.10207.90205.81366,710
12 Apr 2024207.20209.70205.00205.80203.73478,136
11 Apr 2024206.10206.80202.70205.40203.33424,290
10 Apr 2024204.10205.40201.40205.40203.33611,980
09 Apr 2024206.70207.60200.80203.60201.55480,590
08 Apr 2024206.00208.80205.60208.00205.91450,569
05 Apr 2024203.60205.50201.00205.50203.43685,964
04 Apr 2024206.20208.70206.20206.50204.42385,457
03 Apr 2024206.00207.00203.50206.30204.22646,950
02 Apr 2024209.90212.00203.50205.30203.23708,324
28 Mar 2024209.50211.80208.30210.05207.94591,624
27 Mar 2024209.65213.35209.30209.35207.24479,500
26 Mar 2024207.70211.10207.05211.00208.88470,656
25 Mar 2024207.50209.30207.50208.05205.96358,517
22 Mar 2024206.35208.15205.85207.25205.17450,242
21 Mar 2024207.95208.25205.95206.65204.57540,800
20 Mar 2024204.70205.40203.20204.85202.79404,224
19 Mar 2024203.95205.90203.55205.85203.78293,921
18 Mar 2024202.70204.50202.00203.35201.30285,823
15 Mar 2024200.55203.30200.20202.35200.311,148,014
14 Mar 2024199.96202.85199.40200.40198.38686,374
13 Mar 2024198.48199.52196.90199.00197.00350,468
12 Mar 2024196.26197.92194.46197.92195.93582,981
11 Mar 2024194.50195.68193.04194.52192.56418,194
08 Mar 2024196.52196.60192.76195.44193.47436,526
07 Mar 2024197.36199.24196.62196.62194.64473,519
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...