Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Safran S.A. Ord Shs (OP: SAFRF )

234.55 -1.33 (-0.56%)
Streaming Delayed Price Updated: 2:23 PM EDT, May 24, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2024 217.95 222.47 215.53 219.40 1,178 -1.45(-0.66%)
Apr 29, 2024 220.98 222.97 218.73 220.85 461 -1.12(-0.50%)
Apr 26, 2024 220.06 226.94 220.06 221.97 701 +2.12(+0.96%)
Apr 25, 2024 222.77 227.50 217.76 219.85 471 -2.91(-1.31%)
Apr 24, 2024 231.61 231.61 221.85 222.76 700 -4.83(-2.12%)
Apr 23, 2024 220.27 227.94 220.27 227.59 1,055 +3.76(+1.68%)
Apr 22, 2024 215.71 223.83 215.71 223.83 533 +4.03(+1.83%)
Apr 19, 2024 222.05 222.26 219.05 219.80 839 +0.34(+0.15%)
Apr 18, 2024 220.79 224.00 218.98 219.46 736 -1.14(-0.52%)
Apr 17, 2024 225.33 225.33 220.60 220.60 660 +3.03(+1.39%)
Apr 16, 2024 220.34 223.10 215.40 217.57 693 -4.07(-1.84%)
Apr 15, 2024 222.72 225.18 217.65 221.64 606 +1.48(+0.67%)
Apr 12, 2024 221.22 223.00 216.00 220.16 2,906 +0.20(+0.09%)
Apr 11, 2024 219.00 222.17 217.70 219.96 3,425 +1.84(+0.84%)
Apr 10, 2024 218.75 222.08 217.52 218.12 364 -1.28(-0.58%)
Apr 09, 2024 223.50 223.50 218.50 219.40 2,364 -4.68(-2.09%)
Apr 08, 2024 225.01 229.37 223.28 224.08 969 +2.87(+1.30%)
Apr 05, 2024 222.90 224.51 219.53 221.21 7,120 -3.79(-1.69%)
Apr 04, 2024 223.65 226.45 221.09 225.00 2,086 -0.94(-0.42%)
Apr 03, 2024 222.16 225.94 219.77 225.94 1,104 +5.94(+2.70%)
Apr 02, 2024 223.04 224.63 219.30 220.00 2,052 -5.00(-2.22%)
Apr 01, 2024 222.75 231.00 222.75 225.00 1,079 -2.80(-1.23%)
Mar 28, 2024 227.79 225.20 225.20 227.80 826 +1.96(+0.87%)
Mar 27, 2024 233.36 233.36 225.04 225.84 1,080 -1.86(-0.82%)
Mar 26, 2024 229.80 229.80 227.20 227.70 574 +0.90(+0.40%)
Mar 25, 2024 228.98 228.98 224.10 226.80 1,474 +4.30(+1.93%)
Mar 22, 2024 227.32 228.40 221.07 222.50 631 -2.50(-1.11%)
Mar 21, 2024 225.00 225.00 225.00 225.00 539 +3.31(+1.49%)
Mar 20, 2024 224.66 224.66 221.69 221.69 837 -2.97(-1.32%)
Mar 19, 2024 222.25 224.66 221.65 224.66 787 +5.91(+2.70%)
Mar 15, 2024 218.75 488 +4.43(+2.07%)
Mar 12, 2024 214.32 7,831 -0.08(-0.04%)
Mar 11, 2024 213.95 214.40 211.70 214.40 3,364 +1.60(+0.75%)
Mar 08, 2024 213.60 215.51 212.80 212.80 1,063 -2.60(-1.21%)
Mar 06, 2024 215.40 405 +5.10(+2.43%)
Mar 01, 2024 210.30 2,380 -2.67(-1.25%)
Feb 28, 2024 212.97 7,016 +0.67(+0.31%)
Feb 26, 2024 212.30 464 +2.80(+1.34%)
Feb 23, 2024 211.21 211.21 209.50 209.50 1,032 +4.02(+1.96%)
Feb 22, 2024 205.48 206.00 205.20 205.48 1,435 -0.54(-0.26%)
Feb 21, 2024 206.10 206.10 206.02 206.02 670 +1.56(+0.76%)
Feb 20, 2024 204.46 204.46 204.46 204.46 927 +3.66(+1.82%)
Feb 16, 2024 201.60 202.70 200.00 200.80 8,535 +4.33(+2.20%)
Feb 15, 2024 199.40 199.40 196.41 196.47 8,211 +5.84(+3.06%)
Feb 14, 2024 190.66 190.66 187.16 190.64 9,987 +1.89(+1.00%)
Feb 13, 2024 188.25 189.00 184.95 188.75 4,869 -0.51(-0.27%)
Feb 12, 2024 187.23 189.26 187.23 189.26 1,896 -1.64(-0.86%)
Feb 09, 2024 190.12 190.90 190.12 190.90 16,802 -0.07(-0.04%)
Feb 07, 2024 190.97 462 +2.32(+1.23%)
Feb 06, 2024 191.65 192.10 188.65 188.65 1,031 -0.20(-0.11%)
Feb 05, 2024 188.85 188.85 188.85 188.85 640 -1.30(-0.68%)
Feb 02, 2024 190.15 190.15 190.15 190.15 470 -0.19(-0.10%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.