UK Markets closed

Safran SA (SAF.PA)

Paris - Paris Delayed price. Currency in EUR
Add to watchlist
99.83+0.68 (+0.69%)
At close: 05:35PM CEST
Time period:
05 Oct 2021 - 05 Oct 2022
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
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
08 Jul 202299.0099.8097.9899.4299.42768,374
07 Jul 202296.1398.7295.7798.7298.72893,668
06 Jul 202293.9095.9593.8695.3395.33758,778
05 Jul 202295.5396.0290.6691.8091.80885,959
04 Jul 202296.0696.5794.8194.9094.90471,760
01 Jul 202293.3796.6693.0695.1095.10688,084
30 Jun 202292.0094.2391.0694.2194.211,101,337
29 Jun 202295.3595.9893.2893.4493.44664,127
28 Jun 202294.4897.4994.4696.4796.47848,784
27 Jun 202295.0095.4392.8292.8792.87849,443
24 Jun 202292.9895.3291.9095.0095.00643,766
23 Jun 202293.6394.4892.4092.4092.40764,125
22 Jun 202293.5894.7792.7293.9493.94628,661
21 Jun 202296.5099.0094.9095.3095.30793,909
20 Jun 202291.2396.4690.1496.3396.33956,176
17 Jun 202290.3693.3989.8391.1491.141,458,798
16 Jun 202291.6692.1989.7489.7489.74762,000
15 Jun 202290.0791.7089.2091.7091.70891,855
14 Jun 202289.4590.6187.8588.7088.70905,208
13 Jun 202290.2791.3787.9888.3488.341,041,070
10 Jun 202294.2594.6991.6791.6791.67852,784
09 Jun 202297.4997.9395.0195.0795.07688,367
08 Jun 2022100.50101.1497.9898.0898.08729,778
07 Jun 202297.5598.5597.0097.7097.70511,510
06 Jun 202296.1098.9996.1098.5298.52547,438
03 Jun 202298.4598.5196.1996.1996.19542,886
02 Jun 202296.8298.0896.7198.0898.08512,334
01 Jun 202297.2098.5096.5896.6396.63880,062
31 May 202298.5698.5996.0096.2596.251,149,224
30 May 2022100.14101.0499.4899.9199.91487,391
27 May 202298.61100.4897.2099.5499.54563,735
26 May 202294.7798.9294.5198.5898.58608,578
25 May 202293.1895.0292.0894.7294.72526,437
24 May 202292.4494.3892.0992.0992.09814,678
23 May 202298.1598.3193.7796.1396.13677,067
20 May 202296.9598.7895.6196.0196.01628,179
19 May 202296.4396.6094.5895.8895.88655,451
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...