Canada markets closed

Safran SA (SAF.PA)

Paris - Paris Delayed Price. Currency in EUR
Add to watchlist
208.60+1.10 (+0.53%)
At close: 05:35PM CEST
Time Period:
Apr 27, 2023 - Apr 27, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 26, 2024210.00211.50203.10208.60208.60680,117
Apr 25, 2024209.80209.80204.10207.50207.50501,784
Apr 24, 2024208.10212.40207.50210.20210.20511,185
Apr 23, 2024205.90209.30204.50209.00209.00496,496
Apr 22, 2024207.80208.10203.90205.30205.30429,718
Apr 19, 2024205.60207.70203.90205.90205.90589,183
Apr 18, 2024207.30208.80205.70208.20208.20388,351
Apr 17, 2024204.30208.50204.00206.70206.70388,728
Apr 16, 2024204.80207.30203.30205.00205.00495,443
Apr 15, 2024209.00211.00207.10207.90207.90366,710
Apr 12, 2024207.20209.70205.00205.80205.80478,136
Apr 11, 2024206.10206.80202.70205.40205.40424,290
Apr 10, 2024204.10205.40201.40205.40205.40611,980
Apr 09, 2024206.70207.60200.80203.60203.60480,590
Apr 08, 2024206.00208.80205.60208.00208.00450,569
Apr 05, 2024203.60205.50201.00205.50205.50685,964
Apr 04, 2024206.20208.70206.20206.50206.50385,457
Apr 03, 2024206.00207.00203.50206.30206.30646,950
Apr 02, 2024209.90212.00203.50205.30205.30708,324
Mar 28, 2024209.50211.80208.30210.05210.05591,624
Mar 27, 2024209.65213.35209.30209.35209.35479,500
Mar 26, 2024207.70211.10207.05211.00211.00470,656
Mar 25, 2024207.50209.30207.50208.05208.05358,517
Mar 22, 2024206.35208.15205.85207.25207.25450,242
Mar 21, 2024207.95208.25205.95206.65206.65540,800
Mar 20, 2024204.70205.40203.20204.85204.85404,224
Mar 19, 2024203.95205.90203.55205.85205.85293,921
Mar 18, 2024202.70204.50202.00203.35203.35285,823
Mar 15, 2024200.55203.30200.20202.35202.351,148,014
Mar 14, 2024199.96202.85199.40200.40200.40686,374
Mar 13, 2024198.48199.52196.90199.00199.00350,468
Mar 12, 2024196.26197.92194.46197.92197.92582,981
Mar 11, 2024194.50195.68193.04194.52194.52418,194
Mar 08, 2024196.52196.60192.76195.44195.44436,526
Mar 07, 2024197.36199.24196.62196.62196.62473,519
Mar 06, 2024198.56199.12197.76198.72198.72415,258
Mar 05, 2024196.16199.00196.06197.82197.82390,031
Mar 04, 2024194.46196.48193.54196.48196.48375,304
Mar 01, 2024194.64194.82192.16193.44193.44283,431
Feb 29, 2024193.38195.28192.60193.70193.70665,746
Feb 28, 2024192.38193.80191.94193.22193.22391,348
Feb 27, 2024194.08195.00191.90192.32192.32377,784
Feb 26, 2024192.54194.24192.28193.66193.66271,145
Feb 23, 2024191.48194.64190.06193.02193.02430,568
Feb 22, 2024189.68191.74188.22191.44191.44557,705
Feb 21, 2024191.24191.24188.36189.20189.20400,388
Feb 20, 2024188.64191.98188.14190.46190.46416,248
Feb 19, 2024187.10189.12186.80189.12189.12339,874
Feb 16, 2024183.02188.56182.74187.88187.88625,128
Feb 15, 2024184.46185.00180.50183.16183.16824,799
Feb 14, 2024173.74176.82173.68175.92175.92382,560
Feb 13, 2024174.52174.70171.78173.60173.60503,250
Feb 12, 2024176.30176.74173.40174.96174.96325,440
Feb 09, 2024175.28176.58173.22176.42176.42518,334
Feb 08, 2024176.18176.22174.94175.42175.42282,540
Feb 07, 2024177.96177.96175.40175.40175.40417,053
Feb 06, 2024176.80177.74176.20177.00177.00263,364
Feb 05, 2024175.16176.18174.74175.52175.52339,981
Feb 02, 2024174.48175.50173.76175.46175.46351,158
Feb 01, 2024170.90173.84170.20173.22173.22430,844
Jan 31, 2024175.00175.04173.18173.42173.42460,013
Jan 30, 2024174.96175.52174.38174.60174.60328,447
Jan 29, 2024174.00175.02173.84174.50174.50424,728
Jan 26, 2024171.36173.80171.28173.80173.80542,725
Jan 25, 2024171.08172.56171.00171.92171.92453,889
Jan 24, 2024168.56172.14167.58171.36171.36474,807
Jan 23, 2024171.54171.90164.50168.80168.80577,350
Jan 22, 2024170.60172.14170.34172.00172.00454,570
Jan 19, 2024171.30172.20168.94169.84169.84453,035
Jan 18, 2024166.96171.04166.34171.04171.04505,822
Jan 17, 2024166.58167.18165.94166.82166.82442,190
Jan 16, 2024167.08168.36165.94167.90167.90354,817
Jan 15, 2024168.12168.72168.00168.52168.52320,792
Jan 12, 2024165.48169.78165.46168.50168.50498,864
Jan 11, 2024163.70165.20163.24163.98163.98371,230
Jan 10, 2024162.00163.86161.78163.62163.62367,318
Jan 09, 2024161.62162.68160.90161.78161.78326,109
Jan 08, 2024157.06161.84156.68161.18161.18344,186
Jan 05, 2024159.26160.28158.54159.54159.54315,269
Jan 04, 2024158.14160.54157.58160.34160.34376,906
Jan 03, 2024159.90160.08158.14158.66158.66286,168
Jan 02, 2024160.76161.98159.56160.08160.08385,344
Dec 29, 2023159.52160.10159.06159.46159.46227,687
Dec 28, 2023160.00160.48159.44159.62159.62239,460
Dec 27, 2023160.24160.34158.96159.96159.96315,870
Dec 22, 2023159.50159.98158.88159.84159.84257,931
Dec 21, 2023157.70159.54157.36159.34159.34362,779
Dec 20, 2023159.98160.10157.14158.12158.12570,358
Dec 19, 2023160.56160.68159.50160.20160.20503,925
Dec 18, 2023159.52161.38159.32160.76160.76361,211
Dec 15, 2023161.76161.76158.26160.16160.161,499,223
Dec 14, 2023165.92166.48160.50160.78160.78781,122
Dec 13, 2023168.02168.76165.48165.72165.72568,084
Dec 12, 2023165.38167.48164.50167.48167.48471,202
Dec 11, 2023164.48165.48164.38165.48165.48773,418
Dec 08, 2023162.96164.88162.50164.60164.60539,513
Dec 07, 2023163.54164.12163.32164.12164.12365,669
Dec 06, 2023161.00164.20160.56163.98163.98552,784
Dec 05, 2023161.14161.94159.40160.48160.48940,309
Dec 04, 2023163.00163.74161.26161.26161.26544,048
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...