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 )

218.44 +1.11 (+0.51%)
Streaming Delayed Price Updated: 12:07 PM EDT, Jul 16, 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 (%)
Jul 15, 2024 220.35 227.82 217.00 217.33 727 -3.26(-1.48%)
Jul 12, 2024 219.66 223.05 219.64 220.59 415 +0.95(+0.43%)
Jul 11, 2024 223.68 223.73 218.26 219.64 341 -0.50(-0.23%)
Jul 10, 2024 219.37 223.64 218.11 220.14 536 +2.54(+1.17%)
Jul 09, 2024 223.44 224.00 217.60 217.60 22,771 -5.97(-2.67%)
Jul 08, 2024 225.72 228.44 220.48 223.57 9,276 +5.18(+2.37%)
Jul 05, 2024 220.67 225.99 218.20 218.39 357 -3.30(-1.49%)
Jul 03, 2024 217.92 224.96 215.83 221.69 538 +5.59(+2.59%)
Jul 02, 2024 213.68 220.53 213.60 216.10 1,938 -0.02(-0.01%)
Jul 01, 2024 221.39 223.24 214.72 216.12 1,188 +1.57(+0.73%)
Jun 28, 2024 209.89 216.78 209.54 214.55 1,372 -2.27(-1.05%)
Jun 27, 2024 213.01 217.14 212.00 216.82 1,053 +2.62(+1.22%)
Jun 26, 2024 209.29 214.21 209.14 214.21 969 +2.09(+0.98%)
Jun 25, 2024 217.90 217.90 210.44 212.12 841 -5.60(-2.57%)
Jun 24, 2024 223.73 224.97 217.72 217.72 378 +2.03(+0.94%)
Jun 21, 2024 215.26 219.79 214.32 215.69 287 -5.48(-2.48%)
Jun 20, 2024 220.49 221.17 214.85 221.17 457 -1.53(-0.69%)
Jun 18, 2024 215.11 222.70 214.64 222.70 520 +4.75(+2.18%)
Jun 17, 2024 214.00 217.97 210.56 217.95 1,299 +0.25(+0.11%)
Jun 14, 2024 209.82 217.70 206.96 217.70 1,799 -5.22(-2.34%)
Jun 13, 2024 220.86 222.92 216.95 222.92 273 -0.57(-0.25%)
Jun 12, 2024 228.06 231.49 223.24 223.49 1,697 +0.83(+0.37%)
Jun 11, 2024 225.07 227.22 220.22 222.66 4,700 -0.79(-0.35%)
Jun 10, 2024 221.23 227.95 221.23 223.45 427 -0.31(-0.14%)
Jun 07, 2024 229.81 230.30 223.75 223.75 19,173 -7.19(-3.11%)
Jun 06, 2024 231.18 231.20 227.18 230.94 517 +1.89(+0.83%)
Jun 05, 2024 228.80 232.00 228.50 229.05 302 -2.03(-0.88%)
Jun 04, 2024 235.42 235.42 227.71 231.08 3,903 -3.62(-1.54%)
Jun 03, 2024 238.63 239.79 233.20 234.70 1,450 +3.21(+1.39%)
May 31, 2024 231.87 241.29 228.41 231.49 384 +1.22(+0.53%)
May 30, 2024 236.31 236.35 228.61 230.26 156 +1.83(+0.80%)
May 29, 2024 235.03 236.30 228.44 228.44 1,270 -5.09(-2.18%)
May 28, 2024 233.46 234.95 232.74 233.53 3,980 +0.06(+0.03%)
May 24, 2024 232.52 237.30 231.97 233.47 2,501 -2.41(-1.02%)
May 23, 2024 241.16 241.16 232.33 235.88 255 -0.56(-0.24%)
May 22, 2024 232.24 238.37 229.00 236.44 2,958 +7.86(+3.44%)
May 21, 2024 227.16 232.04 227.16 228.58 424 -2.47(-1.07%)
May 20, 2024 230.97 231.36 227.54 231.05 2,398 +5.05(+2.23%)
May 17, 2024 227.95 230.87 223.96 226.00 925 -5.28(-2.28%)
May 16, 2024 227.50 232.06 225.00 231.28 10,995 +2.89(+1.26%)
May 15, 2024 230.55 231.27 227.78 228.39 68,837 +2.97(+1.32%)
May 14, 2024 228.30 229.66 225.07 225.42 801 -0.10(-0.04%)
May 13, 2024 227.66 231.54 224.28 225.52 352 -6.02(-2.60%)
May 10, 2024 231.10 231.74 229.45 231.54 766 +4.05(+1.78%)
May 09, 2024 226.67 232.26 226.67 227.50 432 +1.28(+0.57%)
May 08, 2024 228.16 228.95 224.97 226.22 13,686 +4.21(+1.90%)
May 07, 2024 224.05 224.80 221.36 222.01 369 +0.81(+0.37%)
May 06, 2024 224.05 224.05 220.45 221.20 1,169 +0.94(+0.42%)
May 03, 2024 223.25 223.80 219.25 220.26 5,924 +4.15(+1.92%)
May 02, 2024 218.30 221.58 215.27 216.11 979 +3.61(+1.70%)
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.