SAF.PA - Safran SA

Paris - Paris Delayed Price. Currency in EUR
DateOpenHighLowClose*Adj Close**Volume
May 21, 2019124.80125.00124.00124.05124.0531,732
May 20, 2019125.90126.35124.55124.80124.80737,462
May 17, 2019126.25126.50124.95125.75125.75826,712
May 16, 2019124.25126.20123.15126.15126.15791,658
May 15, 2019121.50124.30121.15124.30124.301,139,293
May 14, 2019121.25122.00120.50121.40121.40695,821
May 13, 2019123.15123.55120.10120.20120.20517,094
May 10, 2019123.55124.15122.30123.05123.05663,129
May 09, 2019124.00124.40122.30122.40122.40656,639
May 08, 2019124.50124.95122.90124.25124.25783,944
May 07, 2019127.20127.80124.55124.55124.55718,747
May 06, 2019125.05127.55123.15127.05127.05495,488
May 03, 2019126.80128.00126.65126.95126.95589,259
May 02, 2019129.90130.00126.90126.90126.90762,921
Apr 30, 2019129.50129.90128.65129.90129.90685,356
Apr 29, 2019129.30129.65127.30129.10129.10523,326
Apr 26, 2019127.00129.90126.90129.35129.351,157,746
Apr 25, 2019126.10126.30124.70125.15125.15658,373
Apr 24, 2019125.15126.40124.75125.80125.80529,701
Apr 23, 2019123.65125.60123.00125.20125.20722,893
Apr 18, 2019123.20124.40122.50123.75123.751,290,289
Apr 17, 2019121.90123.00121.25122.90122.90669,147
Apr 16, 2019121.20121.65120.20121.65121.65562,903
Apr 15, 2019121.95122.50120.90121.25121.25620,908
Apr 12, 2019119.85122.00119.70122.00122.00580,208
Apr 11, 2019121.05121.45119.80120.45120.45626,486
Apr 10, 2019121.30122.15120.90120.90120.90785,612
Apr 09, 2019121.55122.20121.15121.35121.35779,580
Apr 08, 2019123.75123.75121.95123.00123.001,021,102
Apr 05, 2019124.50125.55124.45125.45125.451,332,998
Apr 04, 2019125.00125.40124.00124.00124.00728,682
Apr 03, 2019123.30125.05123.15125.05125.05747,780
Apr 02, 2019123.15123.60122.35122.35122.35533,316
Apr 01, 2019123.75123.90122.30123.20123.20575,938
Mar 29, 2019119.35122.30119.25122.25122.251,054,821
Mar 28, 2019117.15119.55117.10118.65118.65734,457
Mar 27, 2019118.10118.40116.35116.90116.90790,863
Mar 26, 2019117.90119.30117.35118.10118.10608,140
Mar 25, 2019117.75118.15116.70117.85117.85799,473
Mar 22, 2019121.50121.65118.00118.10118.10909,882
Mar 21, 2019121.00121.95120.45120.95120.95558,114
Mar 20, 2019121.70122.35120.90120.90120.90648,331
Mar 19, 2019119.80121.80119.50121.25121.25766,972
Mar 18, 2019119.20119.85118.25119.85119.85585,734
Mar 15, 2019118.00119.60117.65118.80118.802,307,917
Mar 14, 2019117.20117.65116.15117.40117.40851,282
Mar 13, 2019116.90117.40116.60117.25117.25714,889
Mar 12, 2019118.50118.50116.10117.00117.001,174,822
Mar 11, 2019117.60119.10115.70117.55117.551,175,612
Mar 08, 2019119.60120.55119.20119.55119.55672,515
Mar 07, 2019120.50120.70119.50120.15120.15625,087
Mar 06, 2019120.80121.40120.35120.70120.70654,469
Mar 05, 2019120.70121.10120.00120.90120.90570,139
Mar 04, 2019120.30121.25120.00120.45120.45459,411
Mar 01, 2019119.80120.70119.60120.00120.00769,703
Feb 28, 2019119.60120.20118.60119.90119.90865,694
Feb 27, 2019119.00120.50117.85120.00120.001,103,521
Feb 26, 2019119.50120.60118.40120.30120.30789,172
Feb 25, 2019119.90120.10118.95119.80119.80612,868
Feb 22, 2019118.70120.00118.20120.00120.00696,755
Feb 21, 2019117.75118.40117.25118.25118.25774,167
Feb 20, 2019115.95118.15115.50117.50117.50787,282
Feb 19, 2019115.70116.35114.65115.80115.80742,831
Feb 18, 2019115.30116.45115.15115.55115.55635,173
Feb 15, 2019114.50115.65114.00115.15115.15845,737
Feb 14, 2019116.05116.70114.20114.20114.20652,415
Feb 13, 2019113.90115.20113.80114.85114.85691,584
Feb 12, 2019114.65114.95113.60113.60113.60568,833
Feb 11, 2019112.60113.75112.40113.55113.55498,249
Feb 08, 2019113.40114.20112.05112.25112.25824,683
Feb 07, 2019114.65115.35113.15113.15113.15962,356
Feb 06, 2019116.15116.50114.70114.70114.70772,029
Feb 05, 2019115.15117.10114.40116.45116.45869,946
Feb 04, 2019115.05115.85114.60115.25115.25604,123
Feb 01, 2019115.00115.50114.30114.90114.90647,172
Jan 31, 2019114.80115.05113.80114.50114.50843,899
Jan 30, 2019113.65114.55112.75114.10114.10865,883
Jan 29, 2019111.45114.55111.15113.75113.75863,660
Jan 28, 2019110.60112.10110.20110.95110.95817,681
Jan 25, 2019109.55110.95109.15110.50110.50815,938
Jan 24, 2019110.00110.00108.65109.25109.25752,718
Jan 23, 2019108.80111.20108.40109.75109.75925,107
Jan 22, 2019109.60109.75108.85109.20109.20697,696
Jan 21, 2019109.50110.45109.50110.10110.10608,108
Jan 18, 2019108.90110.45108.70110.05110.051,173,433
Jan 17, 2019108.25108.85107.60108.20108.20912,055
Jan 16, 2019109.10109.10108.10108.35108.35744,696
Jan 15, 2019106.50108.10106.50108.00108.00803,410
Jan 14, 2019104.70106.10104.70105.80105.80571,830
Jan 11, 2019105.70105.75104.50105.55105.55733,682
Jan 10, 2019105.85106.05103.55105.60105.60959,499
Jan 09, 2019107.05108.95106.70107.95107.95820,803
Jan 08, 2019103.90107.60103.85106.45106.45817,869
Jan 07, 2019106.10106.40102.25103.45103.45883,028
Jan 04, 2019102.10105.70101.40105.20105.20886,181
Jan 03, 2019103.05103.85101.10101.10101.10674,387
Jan 02, 2019104.35104.50102.35103.45103.45759,106
Dec 31, 2018103.40105.40103.10105.40105.40240,481
Dec 28, 2018101.25103.85101.00103.10103.10677,330
Dec 27, 2018102.50102.7599.98100.70100.70812,187
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...