Paris - Delayed Quote EUR

Safran SA (SAF.PA)

206.70 -1.50 (-0.72%)
As of 12:41 PM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Apr 19, 2024 205.60 206.90 203.90 206.70 206.70 168,198
Apr 18, 2024 207.30 208.80 205.70 208.20 208.20 388,351
Apr 17, 2024 204.30 208.50 204.00 206.70 206.70 388,728
Apr 16, 2024 204.80 207.30 203.30 205.00 205.00 495,443
Apr 15, 2024 209.00 211.00 207.10 207.90 207.90 366,710
Apr 12, 2024 207.20 209.70 205.00 205.80 205.80 478,136
Apr 11, 2024 206.10 206.80 202.70 205.40 205.40 424,290
Apr 10, 2024 204.10 205.40 201.40 205.40 205.40 611,980
Apr 9, 2024 206.70 207.60 200.80 203.60 203.60 480,590
Apr 8, 2024 206.00 208.80 205.60 208.00 208.00 450,569
Apr 5, 2024 203.60 205.50 201.00 205.50 205.50 685,964
Apr 4, 2024 206.20 208.70 206.20 206.50 206.50 385,457
Apr 3, 2024 206.00 207.00 203.50 206.30 206.30 646,950
Apr 2, 2024 209.90 212.00 203.50 205.30 205.30 708,324
Mar 28, 2024 209.50 211.80 208.30 210.05 210.05 591,624
Mar 27, 2024 209.65 213.35 209.30 209.35 209.35 479,500
Mar 26, 2024 207.70 211.10 207.05 211.00 211.00 470,656
Mar 25, 2024 207.50 209.30 207.50 208.05 208.05 358,517
Mar 22, 2024 206.35 208.15 205.85 207.25 207.25 450,242
Mar 21, 2024 207.95 208.25 205.95 206.65 206.65 540,800
Mar 20, 2024 204.70 205.40 203.20 204.85 204.85 404,224
Mar 19, 2024 203.95 205.90 203.55 205.85 205.85 293,921
Mar 18, 2024 202.70 204.50 202.00 203.35 203.35 285,823
Mar 15, 2024 200.55 203.30 200.20 202.35 202.35 1,148,014
Mar 14, 2024 199.96 202.85 199.40 200.40 200.40 686,374
Mar 13, 2024 198.48 199.52 196.90 199.00 199.00 350,468
Mar 12, 2024 196.26 197.92 194.46 197.92 197.92 582,981
Mar 11, 2024 194.50 195.68 193.04 194.52 194.52 418,194
Mar 8, 2024 196.52 196.60 192.76 195.44 195.44 436,526
Mar 7, 2024 197.36 199.24 196.62 196.62 196.62 473,519
Mar 6, 2024 198.56 199.12 197.76 198.72 198.72 415,258
Mar 5, 2024 196.16 199.00 196.06 197.82 197.82 390,031
Mar 4, 2024 194.46 196.48 193.54 196.48 196.48 375,304
Mar 1, 2024 194.64 194.82 192.16 193.44 193.44 283,431
Feb 29, 2024 193.38 195.28 192.60 193.70 193.70 665,746
Feb 28, 2024 192.38 193.80 191.94 193.22 193.22 391,348
Feb 27, 2024 194.08 195.00 191.90 192.32 192.32 377,784
Feb 26, 2024 192.54 194.24 192.28 193.66 193.66 271,145
Feb 23, 2024 191.48 194.64 190.06 193.02 193.02 430,568
Feb 22, 2024 189.68 191.74 188.22 191.44 191.44 557,705
Feb 21, 2024 191.24 191.24 188.36 189.20 189.20 400,388
Feb 20, 2024 188.64 191.98 188.14 190.46 190.46 416,248
Feb 19, 2024 187.10 189.12 186.80 189.12 189.12 339,874
Feb 16, 2024 183.02 188.56 182.74 187.88 187.88 625,128
Feb 15, 2024 184.46 185.00 180.50 183.16 183.16 824,799
Feb 14, 2024 173.74 176.82 173.68 175.92 175.92 382,560
Feb 13, 2024 174.52 174.70 171.78 173.60 173.60 503,250
Feb 12, 2024 176.30 176.74 173.40 174.96 174.96 325,440
Feb 9, 2024 175.28 176.58 173.22 176.42 176.42 518,334
Feb 8, 2024 176.18 176.22 174.94 175.42 175.42 282,540
Feb 7, 2024 177.96 177.96 175.40 175.40 175.40 417,053
Feb 6, 2024 176.80 177.74 176.20 177.00 177.00 263,364
Feb 5, 2024 175.16 176.18 174.74 175.52 175.52 339,981
Feb 2, 2024 174.48 175.50 173.76 175.46 175.46 351,158
Feb 1, 2024 170.90 173.84 170.20 173.22 173.22 430,844
Jan 31, 2024 175.00 175.04 173.18 173.42 173.42 460,013
Jan 30, 2024 174.96 175.52 174.38 174.60 174.60 328,447
Jan 29, 2024 174.00 175.02 173.84 174.50 174.50 424,728
Jan 26, 2024 171.36 173.80 171.28 173.80 173.80 542,725
Jan 25, 2024 171.08 172.56 171.00 171.92 171.92 453,889
Jan 24, 2024 168.56 172.14 167.58 171.36 171.36 474,807
Jan 23, 2024 171.54 171.90 164.50 168.80 168.80 577,350
Jan 22, 2024 170.60 172.14 170.34 172.00 172.00 454,570
Jan 19, 2024 171.30 172.20 168.94 169.84 169.84 453,035
Jan 18, 2024 166.96 171.04 166.34 171.04 171.04 505,822
Jan 17, 2024 166.58 167.18 165.94 166.82 166.82 442,190
Jan 16, 2024 167.08 168.36 165.94 167.90 167.90 354,817
Jan 15, 2024 168.12 168.72 168.00 168.52 168.52 320,792
Jan 12, 2024 165.48 169.78 165.46 168.50 168.50 498,864
Jan 11, 2024 163.70 165.20 163.24 163.98 163.98 371,230
Jan 10, 2024 162.00 163.86 161.78 163.62 163.62 367,318
Jan 9, 2024 161.62 162.68 160.90 161.78 161.78 326,109
Jan 8, 2024 157.06 161.84 156.68 161.18 161.18 344,186
Jan 5, 2024 159.26 160.28 158.54 159.54 159.54 315,269
Jan 4, 2024 158.14 160.54 157.58 160.34 160.34 376,906
Jan 3, 2024 159.90 160.08 158.14 158.66 158.66 286,168
Jan 2, 2024 160.76 161.98 159.56 160.08 160.08 385,344
Dec 29, 2023 159.52 160.10 159.06 159.46 159.46 227,687
Dec 28, 2023 160.00 160.48 159.44 159.62 159.62 239,460
Dec 27, 2023 160.24 160.34 158.96 159.96 159.96 315,870
Dec 22, 2023 159.50 159.98 158.88 159.84 159.84 257,931
Dec 21, 2023 157.70 159.54 157.36 159.34 159.34 362,779
Dec 20, 2023 159.98 160.10 157.14 158.12 158.12 570,358
Dec 19, 2023 160.56 160.68 159.50 160.20 160.20 503,925
Dec 18, 2023 159.52 161.38 159.32 160.76 160.76 361,211
Dec 15, 2023 161.76 161.76 158.26 160.16 160.16 1,499,223
Dec 14, 2023 165.92 166.48 160.50 160.78 160.78 781,122
Dec 13, 2023 168.02 168.76 165.48 165.72 165.72 568,084
Dec 12, 2023 165.38 167.48 164.50 167.48 167.48 471,202
Dec 11, 2023 164.48 165.48 164.38 165.48 165.48 773,418
Dec 8, 2023 162.96 164.88 162.50 164.60 164.60 539,513
Dec 7, 2023 163.54 164.12 163.32 164.12 164.12 365,669
Dec 6, 2023 161.00 164.20 160.56 163.98 163.98 552,784
Dec 5, 2023 161.14 161.94 159.40 160.48 160.48 940,309
Dec 4, 2023 163.00 163.74 161.26 161.26 161.26 544,048
Dec 1, 2023 162.88 164.28 161.92 163.14 163.14 737,160
Nov 30, 2023 160.12 161.12 158.90 161.02 161.02 1,468,919
Nov 29, 2023 161.26 161.58 160.02 160.14 160.14 569,514
Nov 28, 2023 159.66 161.80 159.52 161.20 161.20 597,418
Nov 27, 2023 160.76 161.42 159.76 159.78 159.78 359,530
Nov 24, 2023 160.90 162.38 160.74 161.02 161.02 360,113
Nov 23, 2023 160.80 161.30 160.30 160.90 160.90 321,147
Nov 22, 2023 161.00 161.70 160.30 160.90 160.90 445,742
Nov 21, 2023 160.00 161.38 159.56 160.96 160.96 349,685
Nov 20, 2023 160.28 161.52 160.26 160.70 160.70 521,429
Nov 17, 2023 159.50 161.46 159.34 160.56 160.56 660,272
Nov 16, 2023 157.86 159.34 157.64 159.02 159.02 591,886
Nov 15, 2023 157.10 158.14 156.96 157.70 157.70 461,742
Nov 14, 2023 154.60 157.94 154.30 157.14 157.14 608,591
Nov 13, 2023 153.50 155.70 153.50 155.10 155.10 468,740
Nov 10, 2023 153.56 154.20 152.56 153.08 153.08 404,333
Nov 9, 2023 152.24 153.50 150.76 153.50 153.50 486,978
Nov 8, 2023 149.96 153.16 149.86 152.38 152.38 534,495
Nov 7, 2023 149.90 150.54 149.34 150.20 150.20 469,948
Nov 6, 2023 150.36 151.18 149.76 150.00 150.00 451,653
Nov 3, 2023 151.76 151.98 149.30 150.06 150.06 635,564
Nov 2, 2023 150.96 152.88 150.52 151.86 151.86 584,920
Nov 1, 2023 147.40 150.26 146.88 149.78 149.78 451,692
Oct 31, 2023 148.68 148.68 145.30 147.02 147.02 645,497
Oct 30, 2023 148.12 148.64 147.26 148.10 148.10 318,515
Oct 27, 2023 149.50 149.74 145.16 146.66 146.66 654,508
Oct 26, 2023 147.26 149.02 145.88 147.74 147.74 673,718
Oct 25, 2023 147.94 148.86 146.48 148.48 148.48 467,882
Oct 24, 2023 146.98 151.40 146.58 148.62 148.62 805,571
Oct 23, 2023 145.34 146.74 144.98 146.66 146.66 502,117
Oct 20, 2023 147.00 147.24 144.94 144.94 144.94 649,462
Oct 19, 2023 149.00 149.28 147.66 148.46 148.46 507,959
Oct 18, 2023 150.80 151.34 149.26 149.60 149.60 446,085
Oct 17, 2023 150.34 152.90 150.34 151.96 151.96 458,244
Oct 16, 2023 149.98 151.38 148.62 150.46 150.46 375,724
Oct 13, 2023 152.72 152.86 148.80 149.08 149.08 587,764
Oct 12, 2023 153.20 153.90 152.16 152.16 152.16 443,414
Oct 11, 2023 150.28 152.42 149.88 152.06 152.06 578,834
Oct 10, 2023 148.00 150.88 147.56 150.40 150.40 677,803
Oct 9, 2023 144.60 147.44 144.60 145.86 145.86 700,875
Oct 6, 2023 143.86 144.78 142.94 144.78 144.78 504,968
Oct 5, 2023 143.76 144.16 142.32 143.22 143.22 694,028
Oct 4, 2023 144.20 145.32 143.34 143.76 143.76 566,152
Oct 3, 2023 145.88 146.88 144.66 144.80 144.80 653,888
Oct 2, 2023 149.10 149.64 146.22 146.28 146.28 695,413
Sep 29, 2023 149.80 150.72 148.32 148.64 148.64 678,680
Sep 28, 2023 149.00 150.16 146.86 149.86 149.86 670,191
Sep 27, 2023 148.12 149.48 147.36 149.48 149.48 688,820
Sep 26, 2023 146.26 148.58 146.06 147.24 147.24 613,463
Sep 25, 2023 147.20 148.90 146.78 147.14 147.14 556,079
Sep 22, 2023 147.02 148.26 145.34 147.20 147.20 428,891
Sep 21, 2023 150.26 150.26 147.68 148.04 148.04 645,417
Sep 20, 2023 152.92 153.36 151.88 152.04 152.04 397,298
Sep 19, 2023 151.02 152.54 150.14 151.74 151.74 363,279
Sep 18, 2023 152.44 153.06 150.88 151.70 151.70 361,377
Sep 15, 2023 151.56 153.60 151.56 152.42 152.42 1,644,588
Sep 14, 2023 148.14 150.96 146.80 150.60 150.60 692,900
Sep 13, 2023 148.80 149.44 147.70 148.50 148.50 586,429
Sep 12, 2023 150.50 150.82 147.76 149.12 149.12 676,073
Sep 11, 2023 149.26 150.62 148.06 150.08 150.08 779,807
Sep 8, 2023 148.46 148.66 146.38 148.54 148.54 387,777
Sep 7, 2023 146.00 149.52 145.82 148.46 148.46 498,797
Sep 6, 2023 144.80 146.96 144.42 146.04 146.04 499,618
Sep 5, 2023 145.52 146.68 144.52 145.70 145.70 328,533
Sep 4, 2023 146.48 147.62 145.60 146.08 146.08 326,963
Sep 1, 2023 147.26 147.76 145.50 146.06 146.06 449,775
Aug 31, 2023 149.00 149.70 148.30 148.30 148.30 809,178
Aug 30, 2023 148.52 149.46 146.90 148.88 148.88 309,459
Aug 29, 2023 148.00 148.42 147.04 148.32 148.32 362,559
Aug 28, 2023 146.54 147.76 146.10 147.68 147.68 346,302
Aug 25, 2023 144.76 146.34 144.26 145.10 145.10 383,623
Aug 24, 2023 147.72 148.96 145.24 145.24 145.24 423,039
Aug 23, 2023 146.00 147.00 145.90 146.66 146.66 283,312
Aug 22, 2023 145.78 146.62 145.52 145.54 145.54 324,037
Aug 21, 2023 143.60 146.24 143.46 144.72 144.72 484,823
Aug 18, 2023 144.18 144.32 142.06 143.42 143.42 637,921
Aug 17, 2023 145.36 146.26 144.30 144.74 144.74 454,601
Aug 16, 2023 145.72 147.28 145.44 146.22 146.22 389,697
Aug 15, 2023 148.04 148.14 145.68 146.22 146.22 464,905
Aug 14, 2023 147.38 148.26 147.08 147.66 147.66 476,862
Aug 11, 2023 147.76 148.76 146.98 147.16 147.16 670,185
Aug 10, 2023 148.98 149.90 147.84 148.44 148.44 597,000
Aug 9, 2023 148.48 149.16 147.36 148.02 148.02 427,932
Aug 8, 2023 147.36 148.34 145.68 147.30 147.30 541,871
Aug 7, 2023 146.26 148.26 145.96 147.82 147.82 370,892
Aug 4, 2023 145.30 146.78 145.24 146.26 146.26 702,255
Aug 3, 2023 145.00 146.12 143.22 144.64 144.64 562,429
Aug 2, 2023 145.62 147.28 145.24 145.86 145.86 820,668
Aug 1, 2023 151.24 151.70 147.16 147.16 147.16 755,668
Jul 31, 2023 150.62 152.42 150.02 150.96 150.96 775,255
Jul 28, 2023 147.98 150.86 147.56 150.46 150.46 590,556
Jul 27, 2023 148.08 149.30 146.46 147.70 147.70 897,577
Jul 26, 2023 145.50 145.68 143.24 145.26 145.26 901,962
Jul 25, 2023 143.38 145.14 141.28 144.82 144.82 830,788
Jul 24, 2023 141.00 143.42 140.02 143.08 143.08 442,012
Jul 21, 2023 141.82 141.88 140.24 141.72 141.72 422,354
Jul 20, 2023 138.04 141.54 137.46 141.46 141.46 501,211
Jul 19, 2023 138.92 140.10 138.76 139.00 139.00 517,492
Jul 18, 2023 137.00 138.46 136.56 138.46 138.46 379,978
Jul 17, 2023 137.02 137.90 136.24 137.00 137.00 288,256
Jul 14, 2023 138.44 138.90 137.06 137.06 137.06 389,316
Jul 13, 2023 138.52 139.44 137.72 138.74 138.74 409,833
Jul 12, 2023 136.68 139.08 136.02 138.38 138.38 437,827
Jul 11, 2023 137.24 137.40 135.62 136.22 136.22 398,456
Jul 10, 2023 134.00 136.98 133.96 136.84 136.84 392,002
Jul 7, 2023 134.80 136.02 133.66 134.84 134.84 506,424
Jul 6, 2023 138.94 138.96 134.20 134.58 134.58 651,634
Jul 5, 2023 139.76 140.76 138.42 139.64 139.64 529,738
Jul 4, 2023 142.24 142.24 139.92 140.04 140.04 248,755
Jul 3, 2023 143.98 144.42 141.76 141.76 141.76 428,315
Jun 30, 2023 142.56 144.06 141.88 143.46 143.46 782,219
Jun 29, 2023 141.74 142.52 141.04 142.26 142.26 341,693
Jun 28, 2023 140.36 141.62 139.80 141.42 141.42 426,738
Jun 27, 2023 139.30 140.00 138.38 139.62 139.62 511,812
Jun 26, 2023 139.98 140.26 137.18 139.16 139.16 415,316
Jun 23, 2023 139.12 140.24 138.02 139.48 139.48 457,935
Jun 22, 2023 141.20 141.20 138.84 140.06 140.06 429,953
Jun 21, 2023 142.56 142.80 140.48 141.70 141.70 530,898
Jun 20, 2023 142.54 144.38 142.14 143.04 143.04 472,769
Jun 19, 2023 141.00 143.68 141.00 142.90 142.90 496,295
Jun 16, 2023 138.82 141.32 138.48 140.46 140.46 1,168,726
Jun 15, 2023 138.20 138.84 137.52 138.42 138.42 443,775
Jun 14, 2023 139.40 139.74 138.20 138.44 138.44 551,645
Jun 13, 2023 139.72 140.26 137.96 139.28 139.28 479,093
Jun 12, 2023 137.46 139.12 137.42 138.50 138.50 405,048
Jun 9, 2023 135.98 137.42 135.82 136.64 136.64 453,111
Jun 8, 2023 135.00 135.58 133.36 135.44 135.44 430,377
Jun 7, 2023 136.74 137.30 135.08 135.36 135.36 517,786
Jun 6, 2023 137.24 137.98 136.40 136.94 136.94 349,901
Jun 5, 2023 139.02 139.32 136.72 137.24 137.24 375,723
Jun 2, 2023 138.20 139.04 136.84 139.04 139.04 548,461
Jun 1, 2023 136.48 137.70 136.48 137.50 137.50 326,281
May 31, 2023 136.20 138.12 135.34 135.44 135.44 1,418,160
May 30, 2023 1.35 Dividend
May 30, 2023 137.76 138.22 136.90 137.76 137.76 503,575
May 29, 2023 140.20 140.28 138.54 139.18 137.83 264,168
May 26, 2023 137.74 139.40 136.66 139.06 137.71 463,863
May 25, 2023 136.92 138.08 136.00 137.14 135.81 442,348
May 24, 2023 137.96 138.00 135.90 136.58 135.26 930,399
May 23, 2023 143.66 143.66 139.88 139.88 138.52 480,412
May 22, 2023 143.74 144.60 142.82 143.36 141.97 429,025
May 19, 2023 143.24 143.58 142.26 143.14 141.75 519,998
May 18, 2023 144.52 145.52 142.28 143.20 141.81 448,039
May 17, 2023 142.32 144.84 142.00 143.86 142.46 429,515
May 16, 2023 139.64 142.70 139.50 142.40 141.02 628,668
May 15, 2023 140.40 140.64 139.02 139.64 138.29 353,196
May 12, 2023 139.48 140.94 139.48 140.00 138.64 471,684
May 11, 2023 139.06 140.86 137.78 139.48 138.13 526,064
May 10, 2023 137.98 139.36 137.96 138.98 137.63 490,824
May 9, 2023 137.90 138.20 136.68 137.50 136.17 603,195
May 8, 2023 137.80 137.90 137.16 137.44 136.11 397,680
May 5, 2023 138.68 139.12 136.14 137.70 136.36 806,837
May 4, 2023 139.30 139.50 137.16 137.30 135.97 970,277
May 3, 2023 139.48 140.66 139.32 139.58 138.23 673,236
May 2, 2023 140.86 141.14 138.76 138.86 137.51 840,565
Apr 28, 2023 141.38 141.86 139.50 140.94 139.57 641,794
Apr 27, 2023 139.94 141.34 139.34 140.10 138.74 602,368
Apr 26, 2023 142.06 142.50 136.98 139.76 138.40 1,029,513
Apr 25, 2023 142.18 142.42 141.08 142.06 140.68 831,861
Apr 24, 2023 142.26 143.58 142.26 142.42 141.04 584,192
Apr 21, 2023 142.78 143.68 141.88 142.46 141.08 767,765
Apr 20, 2023 142.14 143.22 141.80 142.78 141.40 693,069
Apr 19, 2023 141.74 142.48 141.00 142.36 140.98 715,331

Related Tickers

HO.PA Thales S.A.
155.05
-0.13%
 
AM.PA Dassault Aviation société anonyme
204.20
-0.58%
 
AIR.PA Airbus SE
159.58
-0.67%
 
RHM.DE Rheinmetall AG
506.60
-0.74%
 
LDO.MI Leonardo S.p.a.
22.05
+0.36%
 
KOG.OL Kongsberg Gruppen ASA
745.50
-0.40%
 
BA.L BAE Systems plc
1,301.50
+1.13%
 
DRS Leonardo DRS, Inc.
21.25
-1.48%
 
SAAB-B.ST Saab AB (publ)
899.40
-0.42%
 
BSP.DE BAE Systems plc
15.39
+0.46%