UK markets closed

Safran SA (SAF.PA)

Paris - Paris Delayed price. Currency in EUR
Add to watchlist
117.22+0.78 (+0.67%)
At close: 05:38PM CET
Time period:
27 Nov 2021 - 27 Nov 2022
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
25 Nov 2022115.92117.62115.92117.22117.22740,113
24 Nov 2022116.08116.82115.58116.44116.44548,134
23 Nov 2022115.88116.48115.28116.38116.38636,572
22 Nov 2022115.50115.92114.10115.56115.56675,536
21 Nov 2022114.14115.38113.88114.74114.74567,556
18 Nov 2022113.60115.14112.94114.74114.74935,715
17 Nov 2022112.70112.74110.74112.34112.34961,023
16 Nov 2022111.90113.98111.28112.26112.26759,182
15 Nov 2022109.78111.94109.44111.70111.70855,562
14 Nov 2022110.60111.30108.74109.34109.34801,109
11 Nov 2022112.48113.38110.42110.80110.80990,253
10 Nov 2022113.50115.20111.54112.20112.201,203,424
09 Nov 2022113.76114.54113.06114.00114.00581,400
08 Nov 2022113.34113.66112.52113.50113.50564,879
07 Nov 2022113.26114.58112.26113.34113.34578,392
04 Nov 2022112.70115.12111.30113.60113.601,069,092
03 Nov 2022111.02112.48110.74112.08112.08637,479
02 Nov 2022113.90114.02110.76111.34111.34935,708
01 Nov 2022114.40115.42113.04113.42113.42557,763
31 Oct 2022112.00113.62110.72112.72112.72859,646
28 Oct 2022110.36114.52109.18113.70113.701,321,183
27 Oct 2022111.74112.48110.40111.06111.061,086,147
26 Oct 2022110.20112.86110.10112.00112.001,088,989
25 Oct 2022109.46110.66107.76110.34110.34909,948
24 Oct 2022108.60111.14107.64109.48109.48947,546
21 Oct 2022106.34108.36106.08108.14108.14805,853
20 Oct 2022105.66107.52105.40107.50107.50764,276
19 Oct 2022108.18108.90105.26106.04106.04719,763
18 Oct 2022107.60107.98105.86106.84106.84692,022
17 Oct 2022103.42106.30103.10105.56105.56685,099
14 Oct 2022104.04105.38102.24102.24102.241,003,143
13 Oct 202297.15102.9696.87102.04102.041,425,680
12 Oct 202298.8299.5396.7197.3297.32785,823
11 Oct 202298.7499.6298.3298.8298.82681,414
10 Oct 202298.73100.2498.5299.1399.13536,028
07 Oct 202298.82101.0698.7699.5999.59636,378
06 Oct 2022100.24101.7699.1399.4599.45699,166
05 Oct 202298.67100.2098.5399.8399.83918,298
04 Oct 202295.6999.5095.1499.1599.15925,093
03 Oct 202293.2794.6291.6194.1994.19665,110
30 Sept 202293.7494.7092.9094.0194.01770,841
29 Sept 202292.9993.7391.6893.0193.01756,275
28 Sept 202290.5292.8789.4192.5192.51961,298
27 Sept 202293.2894.0591.7191.7191.71935,905
26 Sept 202291.7993.4991.2092.8992.89836,076
23 Sept 202295.6096.6992.3092.5592.55842,231
22 Sept 202296.0197.2795.2895.7095.70619,355
21 Sept 202295.8497.5095.3697.3597.35501,109
20 Sept 202299.3599.4396.3096.5296.52712,806
19 Sept 202298.2699.8096.8499.1299.12563,040
16 Sept 2022100.08100.0897.8398.5398.531,264,975
15 Sept 2022102.96103.72101.20101.68101.68777,498
14 Sept 2022103.52103.70101.78102.98102.98803,530
13 Sept 2022105.76106.80103.80104.02104.02565,047
12 Sept 2022104.48106.62103.60105.92105.92618,281
09 Sept 2022102.54104.32102.04103.80103.80539,550
08 Sept 2022103.30103.74100.94102.62102.62447,609
07 Sept 2022101.72103.62101.52102.64102.64685,404
06 Sept 2022100.32101.62100.22101.14101.14466,291
05 Sept 2022100.10100.7699.39100.76100.76421,620
02 Sept 2022100.08102.8699.70102.36102.36504,114
01 Sept 2022101.22101.8498.5899.4799.47659,602
31 Aug 2022103.24103.38101.02101.90101.90842,341
30 Aug 2022103.50104.64103.04103.16103.16382,367
29 Aug 2022103.50104.00101.86103.40103.40385,355
26 Aug 2022107.38108.10104.68104.80104.80586,695
25 Aug 2022108.10108.68106.96107.10107.10430,013
24 Aug 2022106.60107.68106.06107.40107.40512,599
23 Aug 2022106.98109.02106.68107.02107.02598,937
22 Aug 2022109.30109.50107.02107.84107.84581,833
19 Aug 2022110.72111.38109.74109.92109.92505,146
18 Aug 2022111.30112.06110.84111.58111.58360,377
17 Aug 2022112.56112.76111.30111.62111.62363,209
16 Aug 2022112.02113.46111.56112.46112.46438,790
15 Aug 2022110.08112.06109.72111.98111.98360,349
12 Aug 2022109.82110.54109.54109.74109.74515,436
11 Aug 2022110.00110.92109.16109.90109.90442,460
10 Aug 2022107.80109.94107.64109.82109.82519,434
09 Aug 2022107.24108.40106.72107.98107.98501,404
08 Aug 2022106.48108.66106.40107.34107.34384,951
05 Aug 2022107.22107.48106.02106.06106.06533,752
04 Aug 2022107.64107.98106.42107.32107.32475,469
03 Aug 2022106.90109.08106.66107.76107.76439,481
02 Aug 2022106.76108.96106.74107.14107.14771,973
01 Aug 2022106.92107.90106.26106.92106.92623,652
29 Jul 2022106.00107.38105.38106.98106.981,033,704
28 Jul 2022104.78105.42102.28105.42105.42718,734
27 Jul 2022103.78104.72102.96103.94103.94534,493
26 Jul 2022102.48105.48102.42103.44103.44727,529
25 Jul 2022102.80103.24101.66102.60102.60561,035
22 Jul 2022102.52104.94102.36103.50103.50591,637
21 Jul 2022103.20104.62102.38103.04103.04663,940
20 Jul 2022104.76104.98102.54103.68103.68492,631
19 Jul 2022102.98105.16102.50104.22104.22719,383
18 Jul 2022104.40105.06103.32104.28104.28699,922
15 Jul 2022101.24104.12100.06103.94103.94891,412
14 Jul 2022100.56101.9699.52100.72100.72657,666
13 Jul 2022101.22101.9699.04101.02101.02609,907
12 Jul 202297.52101.7297.27101.32101.32861,587
11 Jul 202297.92100.2097.3398.3998.39772,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...